Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Invesco S&P Spin-Off ETF (CSD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
57.83+0.82 (+1.45%)
At close: 03:58PM EDT
Advertisement
Advertisement
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202257.5757.8457.5757.8357.83600
Aug 11, 202257.1757.4257.0157.0157.01500
Aug 10, 202256.7756.7756.4056.4156.411,100
Aug 09, 202255.1555.2154.9455.2155.211,700
Aug 08, 202255.5056.2655.5056.2656.26900
Aug 05, 202255.2155.4455.2055.4455.44700
Aug 04, 202254.9255.1254.9254.9554.95600
Aug 03, 202255.0455.4555.0455.1155.11900
Aug 02, 202254.7955.0354.3754.3754.371,900
Aug 01, 202254.6354.6354.5854.5854.58400
Jul 29, 202254.1654.5654.1654.3854.38400
Jul 28, 202253.5353.8753.5353.8753.87400
Jul 27, 202251.7652.7151.7652.7152.71800
Jul 26, 202251.6551.6551.5151.5151.51400
Jul 25, 202251.4852.1751.4852.0852.082,100
Jul 22, 202251.3151.6051.3151.6051.60500
Jul 21, 202251.8451.8451.8451.8451.84100
Jul 20, 202251.3751.5651.3751.5651.56700
Jul 19, 202250.7251.0450.7051.0351.03900
Jul 18, 202249.2749.3349.2749.3349.33600
Jul 15, 202249.2449.2648.9549.2249.221,400
Jul 14, 202248.3348.6748.3348.6748.67700
Jul 13, 202248.4849.2648.4849.1249.122,200
Jul 12, 202249.4649.6949.3049.3049.30600
Jul 11, 202249.5649.5649.4749.4749.47600
Jul 08, 202250.1650.1650.0750.0950.09600
Jul 07, 202249.4850.3449.4850.2950.292,000
Jul 06, 202249.1349.6449.1149.3849.381,000
Jul 05, 202248.9649.7848.9649.7249.72400
Jul 01, 202249.6550.4249.6450.4250.421,100
Jun 30, 202249.6850.3249.6349.9349.931,500
Jun 29, 202249.9250.3049.9250.3050.30600
Jun 28, 202252.0552.0550.7750.7950.7918,000
Jun 27, 202251.6751.8651.4451.4751.47500
Jun 24, 202251.1151.5751.1051.4351.431,800
Jun 23, 202249.4549.7749.3249.7349.731,100
Jun 22, 202249.9950.4149.8749.9049.902,500
Jun 21, 202250.6450.7650.3950.3950.392,400
Jun 17, 202250.1850.1849.1449.6449.641,400
Jun 16, 202250.5050.5049.1649.2249.221,700
Jun 15, 202251.7451.8751.4751.8751.872,300
Jun 14, 202251.1851.2551.0051.2551.251,700
Jun 13, 202252.5152.5151.1651.4151.411,900
Jun 10, 202254.3554.3554.0554.1254.121,200
Jun 09, 202256.3456.3456.3456.3456.34200
Jun 08, 202257.7657.9557.3457.3857.382,000
Jun 07, 202257.5058.2657.4258.2658.263,000
Jun 06, 202258.2658.2658.0258.0258.02500
Jun 03, 202257.8657.8657.7757.7757.771,100
Jun 02, 202257.5258.4857.5258.4858.481,800
Jun 01, 202257.8557.8956.5057.4657.4610,400
May 31, 202257.5558.0157.4157.4257.422,500
May 27, 202257.8758.5557.8758.5558.551,500
May 26, 202257.5057.7057.4457.5757.571,100
May 25, 202255.8056.4455.7156.2256.221,300
May 24, 202255.8755.8754.5455.3255.321,200
May 23, 202255.9756.3155.8156.0356.037,400
May 20, 202256.3356.3354.7056.0356.032,800
May 19, 202255.0555.9255.0555.8355.831,700
May 18, 202256.6956.8755.3755.4855.481,400
May 17, 202256.5257.1856.5257.1657.161,600
May 16, 202255.3655.9855.3655.5755.573,500
May 13, 202254.4755.9254.4755.6855.683,900
May 12, 202253.7854.1453.2153.9353.932,500
May 11, 202255.0055.3153.5853.6153.612,000
May 10, 202255.5555.5553.8554.2554.2513,900
May 09, 202255.8355.9854.6654.8254.823,100
May 06, 202256.4657.0856.0256.9156.915,000
May 05, 202258.1958.1957.1557.5957.592,200
May 04, 202257.8059.2057.5059.1559.153,900
May 03, 202257.5057.6457.3157.6057.601,600
May 02, 202257.0457.1756.0057.1557.151,600
Apr 29, 202258.7058.7056.8756.8756.872,100
Apr 28, 202257.6458.8657.1558.6158.611,500
Apr 27, 202257.8658.0457.0857.4757.471,500
Apr 26, 202258.1558.1557.3957.3957.392,200
Apr 25, 202257.9258.7457.1258.7258.722,000
Apr 22, 202259.3859.3858.3158.3958.392,500
Apr 21, 202260.1060.1059.6759.7959.79900
Apr 20, 202260.8460.9960.6960.6960.69800
Apr 19, 202259.2760.6059.2760.4960.492,200
Apr 18, 202259.1859.2658.8258.9858.982,900
Apr 14, 202259.2359.5159.1459.1459.141,700
Apr 13, 202258.7059.5658.7059.5059.502,300
Apr 12, 202258.5459.1358.2558.4658.461,300
Apr 11, 202258.6858.8858.2158.2158.211,100
Apr 08, 202258.9259.0958.8458.8458.84600
Apr 07, 202257.9458.6957.9458.6958.69600
Apr 06, 202258.9858.9858.3058.6658.662,800
Apr 05, 202259.6959.9059.4359.4359.432,100
Apr 04, 202260.0260.4960.0160.3960.39900
Apr 01, 202260.4960.4960.0060.2960.291,800
Mar 31, 202261.0061.0860.0760.0860.089,000
Mar 30, 202261.4961.5660.9661.0361.031,300
Mar 29, 202261.0561.8661.0561.7661.762,800
Mar 28, 202260.5360.7760.1960.7760.771,800
Mar 25, 202260.4260.5760.0060.5760.5713,800
Mar 24, 202260.0760.3759.7860.3760.372,700
Mar 23, 202260.1060.3259.6959.6959.691,600
Mar 22, 202260.7860.9560.5560.5560.552,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement