Invesco S&P Spin-Off ETF (CSD)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

57.83

+0.82

(+1.45%)

At close: 03:58PM EDT

Advertisement

Time Period:

Aug 14, 2021 - Aug 14, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	57.57	57.84	57.57	57.83	57.83	600
Aug 11, 2022	57.17	57.42	57.01	57.01	57.01	500
Aug 10, 2022	56.77	56.77	56.40	56.41	56.41	1,100
Aug 09, 2022	55.15	55.21	54.94	55.21	55.21	1,700
Aug 08, 2022	55.50	56.26	55.50	56.26	56.26	900
Aug 05, 2022	55.21	55.44	55.20	55.44	55.44	700
Aug 04, 2022	54.92	55.12	54.92	54.95	54.95	600
Aug 03, 2022	55.04	55.45	55.04	55.11	55.11	900
Aug 02, 2022	54.79	55.03	54.37	54.37	54.37	1,900
Aug 01, 2022	54.63	54.63	54.58	54.58	54.58	400
Jul 29, 2022	54.16	54.56	54.16	54.38	54.38	400
Jul 28, 2022	53.53	53.87	53.53	53.87	53.87	400
Jul 27, 2022	51.76	52.71	51.76	52.71	52.71	800
Jul 26, 2022	51.65	51.65	51.51	51.51	51.51	400
Jul 25, 2022	51.48	52.17	51.48	52.08	52.08	2,100
Jul 22, 2022	51.31	51.60	51.31	51.60	51.60	500
Jul 21, 2022	51.84	51.84	51.84	51.84	51.84	100
Jul 20, 2022	51.37	51.56	51.37	51.56	51.56	700
Jul 19, 2022	50.72	51.04	50.70	51.03	51.03	900
Jul 18, 2022	49.27	49.33	49.27	49.33	49.33	600
Jul 15, 2022	49.24	49.26	48.95	49.22	49.22	1,400
Jul 14, 2022	48.33	48.67	48.33	48.67	48.67	700
Jul 13, 2022	48.48	49.26	48.48	49.12	49.12	2,200
Jul 12, 2022	49.46	49.69	49.30	49.30	49.30	600
Jul 11, 2022	49.56	49.56	49.47	49.47	49.47	600
Jul 08, 2022	50.16	50.16	50.07	50.09	50.09	600
Jul 07, 2022	49.48	50.34	49.48	50.29	50.29	2,000
Jul 06, 2022	49.13	49.64	49.11	49.38	49.38	1,000
Jul 05, 2022	48.96	49.78	48.96	49.72	49.72	400
Jul 01, 2022	49.65	50.42	49.64	50.42	50.42	1,100
Jun 30, 2022	49.68	50.32	49.63	49.93	49.93	1,500
Jun 29, 2022	49.92	50.30	49.92	50.30	50.30	600
Jun 28, 2022	52.05	52.05	50.77	50.79	50.79	18,000
Jun 27, 2022	51.67	51.86	51.44	51.47	51.47	500
Jun 24, 2022	51.11	51.57	51.10	51.43	51.43	1,800
Jun 23, 2022	49.45	49.77	49.32	49.73	49.73	1,100
Jun 22, 2022	49.99	50.41	49.87	49.90	49.90	2,500
Jun 21, 2022	50.64	50.76	50.39	50.39	50.39	2,400
Jun 17, 2022	50.18	50.18	49.14	49.64	49.64	1,400
Jun 16, 2022	50.50	50.50	49.16	49.22	49.22	1,700
Jun 15, 2022	51.74	51.87	51.47	51.87	51.87	2,300
Jun 14, 2022	51.18	51.25	51.00	51.25	51.25	1,700
Jun 13, 2022	52.51	52.51	51.16	51.41	51.41	1,900
Jun 10, 2022	54.35	54.35	54.05	54.12	54.12	1,200
Jun 09, 2022	56.34	56.34	56.34	56.34	56.34	200
Jun 08, 2022	57.76	57.95	57.34	57.38	57.38	2,000
Jun 07, 2022	57.50	58.26	57.42	58.26	58.26	3,000
Jun 06, 2022	58.26	58.26	58.02	58.02	58.02	500
Jun 03, 2022	57.86	57.86	57.77	57.77	57.77	1,100
Jun 02, 2022	57.52	58.48	57.52	58.48	58.48	1,800
Jun 01, 2022	57.85	57.89	56.50	57.46	57.46	10,400
May 31, 2022	57.55	58.01	57.41	57.42	57.42	2,500
May 27, 2022	57.87	58.55	57.87	58.55	58.55	1,500
May 26, 2022	57.50	57.70	57.44	57.57	57.57	1,100
May 25, 2022	55.80	56.44	55.71	56.22	56.22	1,300
May 24, 2022	55.87	55.87	54.54	55.32	55.32	1,200
May 23, 2022	55.97	56.31	55.81	56.03	56.03	7,400
May 20, 2022	56.33	56.33	54.70	56.03	56.03	2,800
May 19, 2022	55.05	55.92	55.05	55.83	55.83	1,700
May 18, 2022	56.69	56.87	55.37	55.48	55.48	1,400
May 17, 2022	56.52	57.18	56.52	57.16	57.16	1,600
May 16, 2022	55.36	55.98	55.36	55.57	55.57	3,500
May 13, 2022	54.47	55.92	54.47	55.68	55.68	3,900
May 12, 2022	53.78	54.14	53.21	53.93	53.93	2,500
May 11, 2022	55.00	55.31	53.58	53.61	53.61	2,000
May 10, 2022	55.55	55.55	53.85	54.25	54.25	13,900
May 09, 2022	55.83	55.98	54.66	54.82	54.82	3,100
May 06, 2022	56.46	57.08	56.02	56.91	56.91	5,000
May 05, 2022	58.19	58.19	57.15	57.59	57.59	2,200
May 04, 2022	57.80	59.20	57.50	59.15	59.15	3,900
May 03, 2022	57.50	57.64	57.31	57.60	57.60	1,600
May 02, 2022	57.04	57.17	56.00	57.15	57.15	1,600
Apr 29, 2022	58.70	58.70	56.87	56.87	56.87	2,100
Apr 28, 2022	57.64	58.86	57.15	58.61	58.61	1,500
Apr 27, 2022	57.86	58.04	57.08	57.47	57.47	1,500
Apr 26, 2022	58.15	58.15	57.39	57.39	57.39	2,200
Apr 25, 2022	57.92	58.74	57.12	58.72	58.72	2,000
Apr 22, 2022	59.38	59.38	58.31	58.39	58.39	2,500
Apr 21, 2022	60.10	60.10	59.67	59.79	59.79	900
Apr 20, 2022	60.84	60.99	60.69	60.69	60.69	800
Apr 19, 2022	59.27	60.60	59.27	60.49	60.49	2,200
Apr 18, 2022	59.18	59.26	58.82	58.98	58.98	2,900
Apr 14, 2022	59.23	59.51	59.14	59.14	59.14	1,700
Apr 13, 2022	58.70	59.56	58.70	59.50	59.50	2,300
Apr 12, 2022	58.54	59.13	58.25	58.46	58.46	1,300
Apr 11, 2022	58.68	58.88	58.21	58.21	58.21	1,100
Apr 08, 2022	58.92	59.09	58.84	58.84	58.84	600
Apr 07, 2022	57.94	58.69	57.94	58.69	58.69	600
Apr 06, 2022	58.98	58.98	58.30	58.66	58.66	2,800
Apr 05, 2022	59.69	59.90	59.43	59.43	59.43	2,100
Apr 04, 2022	60.02	60.49	60.01	60.39	60.39	900
Apr 01, 2022	60.49	60.49	60.00	60.29	60.29	1,800
Mar 31, 2022	61.00	61.08	60.07	60.08	60.08	9,000
Mar 30, 2022	61.49	61.56	60.96	61.03	61.03	1,300
Mar 29, 2022	61.05	61.86	61.05	61.76	61.76	2,800
Mar 28, 2022	60.53	60.77	60.19	60.77	60.77	1,800
Mar 25, 2022	60.42	60.57	60.00	60.57	60.57	13,800
Mar 24, 2022	60.07	60.37	59.78	60.37	60.37	2,700
Mar 23, 2022	60.10	60.32	59.69	59.69	59.69	1,600
Mar 22, 2022	60.78	60.95	60.55	60.55	60.55	2,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,280.15+72.88(+1.73%)

Dow 3033,761.05+424.38(+1.27%)

Nasdaq13,047.19+267.27(+2.09%)

Russell 20002,016.62+41.36(+2.09%)

Crude Oil91.88-2.46(-2.61%)

Gold1,818.90+11.70(+0.65%)

Invesco S&P Spin-Off ETF (CSD)

S&P 500
4,280.15
+72.88(+1.73%)

Dow 30
33,761.05
+424.38(+1.27%)

Nasdaq
13,047.19
+267.27(+2.09%)

Russell 2000
2,016.62
+41.36(+2.09%)

Crude Oil
91.88
-2.46(-2.61%)

Gold
1,818.90
+11.70(+0.65%)