Australia markets closed

Invesco S&P Spin-Off ETF (CSD)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
57.57+1.35 (+2.40%)
At close: 03:57PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 May 202257.5057.7057.4457.5757.571,100
25 May 202255.8056.4455.7156.2256.221,300
24 May 202255.8755.8754.5455.3255.321,200
23 May 202255.9756.3155.8156.0356.037,400
20 May 202256.3356.3354.7056.0356.032,800
19 May 202255.0555.9255.0555.8355.831,700
18 May 202256.6956.8755.3755.4855.481,400
17 May 202256.5257.1856.5257.1657.161,600
16 May 202255.3655.9855.3655.5755.573,500
13 May 202254.4755.9254.4755.6855.683,900
12 May 202253.7854.1453.2153.9353.932,500
11 May 202255.0055.3153.5853.6153.612,000
10 May 202255.5555.5553.8554.2554.2513,900
09 May 202255.8355.9854.6654.8254.823,100
06 May 202256.4657.0856.0256.9156.915,000
05 May 202258.1958.1957.1557.5957.592,200
04 May 202257.8059.2057.5059.1559.153,900
03 May 202257.5057.6457.3157.6057.601,600
02 May 202257.0457.1756.0057.1557.151,600
29 Apr 202258.7058.7056.8756.8756.872,100
28 Apr 202257.6458.8657.1558.6158.611,500
27 Apr 202257.8658.0457.0857.4757.471,500
26 Apr 202258.1558.1557.3957.3957.392,200
25 Apr 202257.9258.7457.1258.7258.722,000
22 Apr 202259.3859.3858.3158.3958.392,500
21 Apr 202260.1060.1059.6759.7959.79900
20 Apr 202260.8460.9960.6960.6960.69800
19 Apr 202259.2760.6059.2760.4960.492,200
18 Apr 202259.1859.2658.8258.9858.982,900
14 Apr 202259.2359.5159.1459.1459.141,700
13 Apr 202258.7059.5658.7059.5059.502,300
12 Apr 202258.5459.1358.2558.4658.461,300
11 Apr 202258.6858.8858.2158.2158.211,100
08 Apr 202258.9259.0958.8458.8458.84600
07 Apr 202257.9458.6957.9458.6958.69600
06 Apr 202258.9858.9858.3058.6658.662,800
05 Apr 202259.6959.9059.4359.4359.432,100
04 Apr 202260.0260.4960.0160.3960.39900
01 Apr 202260.4960.4960.0060.2960.291,800
31 Mar 202261.0061.0860.0760.0860.089,000
30 Mar 202261.4961.5660.9661.0361.031,300
29 Mar 202261.0561.8661.0561.7661.762,800
28 Mar 202260.5360.7760.1960.7760.771,800
25 Mar 202260.4260.5760.0060.5760.5713,800
24 Mar 202260.0760.3759.7860.3760.372,700
23 Mar 202260.1060.3259.6959.6959.691,600
22 Mar 202260.7860.9560.5560.5560.552,900
21 Mar 202260.3660.4559.9560.3260.322,000
18 Mar 202260.2860.5359.9860.5360.531,600
17 Mar 202259.5060.3659.5060.3560.352,600
16 Mar 202259.0059.5858.8359.5759.572,100
15 Mar 202257.6458.0357.6058.0358.03900
14 Mar 202258.1058.1057.1157.2457.242,300
11 Mar 202258.6758.6757.7558.0958.092,600
10 Mar 202258.3958.7057.9558.7058.705,200
09 Mar 202258.2558.7958.2558.5058.50900
08 Mar 202257.0558.2757.0157.3657.362,300
07 Mar 202258.4858.5756.9856.9856.982,800
04 Mar 202258.6558.8058.1958.8058.803,500
03 Mar 202260.1760.1759.0559.6859.682,000
02 Mar 202258.9060.1258.9059.9159.913,100
01 Mar 202259.4359.4358.0858.2458.242,100
28 Feb 202258.5159.4658.4959.4659.462,800
25 Feb 202258.3259.2958.0059.2759.276,100
24 Feb 202256.0058.0655.9958.0658.061,900
23 Feb 202257.6258.2257.1357.1357.132,700
22 Feb 202258.4158.8657.7257.9657.962,100
18 Feb 202259.0159.1058.4858.6358.633,700
17 Feb 202259.8459.8459.1959.2659.261,400
16 Feb 202259.9760.7859.9760.6160.611,900
15 Feb 202260.0260.2559.9060.1760.172,700
14 Feb 202259.5359.6959.1659.3959.392,800
11 Feb 202260.6260.8059.4059.7759.772,200
10 Feb 202260.9761.6860.4460.7660.761,400
09 Feb 202261.6961.9561.6961.9561.953,800
08 Feb 202259.9760.6859.9760.6860.68300
07 Feb 202259.5359.7959.4959.5959.591,100
04 Feb 202259.0759.8159.0359.6559.651,000
03 Feb 202259.6560.3659.3059.3259.322,400
02 Feb 202260.2560.4760.2560.4760.47800
01 Feb 202260.4060.6560.2260.6560.65600
31 Jan 202259.0960.0159.0960.0160.011,700
28 Jan 202257.1958.6057.1958.6058.601,500
27 Jan 202257.5858.5957.5057.6457.641,100
26 Jan 202258.9459.3457.8357.8357.831,200
25 Jan 202258.0558.5357.1658.2458.242,000
24 Jan 202257.3959.0256.3158.9158.912,300
21 Jan 202258.9459.3558.5258.5258.528,400
20 Jan 202261.1261.1259.3959.3959.391,400
19 Jan 202260.9960.9960.1960.1960.19700
18 Jan 202261.2061.2060.6960.6960.691,200
14 Jan 202261.5861.7861.2761.7861.784,700
13 Jan 202262.1962.7362.0262.0262.021,400
12 Jan 202262.0062.2461.9162.2462.242,000
11 Jan 202261.1361.8861.1261.8861.881,400
10 Jan 202260.9161.1160.2061.1161.113,900
07 Jan 202261.6761.9361.4461.4461.441,200
06 Jan 202261.2561.7861.2561.7261.72700
05 Jan 202263.0463.0461.2861.2861.281,200
04 Jan 202262.5662.8062.4562.8062.80800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...