Invesco S&P Spin-Off ETF (CSD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 01:41PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 68.50 | 69.16 | 68.50 | 69.16 | 69.16 | 700 |
| 24 Apr 2024 | 68.57 | 69.16 | 68.55 | 69.16 | 69.16 | 1,200 |
| 23 Apr 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | 100 |
| 22 Apr 2024 | 67.26 | 67.67 | 67.26 | 67.67 | 67.67 | 400 |
| 19 Apr 2024 | 66.95 | 67.11 | 66.95 | 67.11 | 67.11 | 300 |
| 18 Apr 2024 | 67.85 | 67.85 | 67.09 | 67.09 | 67.09 | 200 |
| 17 Apr 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 200 |
| 16 Apr 2024 | 67.78 | 68.10 | 67.78 | 68.02 | 68.02 | 400 |
| 15 Apr 2024 | 69.57 | 69.57 | 68.07 | 68.38 | 68.38 | 2,000 |
| 12 Apr 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | 100 |
| 11 Apr 2024 | 69.52 | 70.18 | 69.52 | 70.18 | 70.18 | 300 |
| 10 Apr 2024 | 69.74 | 70.11 | 69.74 | 69.79 | 69.79 | 400 |
| 09 Apr 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | 100 |
| 08 Apr 2024 | 70.60 | 70.65 | 70.60 | 70.65 | 70.65 | 300 |
| 05 Apr 2024 | 69.33 | 69.91 | 69.33 | 69.91 | 69.91 | 800 |
| 04 Apr 2024 | 70.31 | 70.31 | 68.94 | 69.04 | 69.04 | 700 |
| 03 Apr 2024 | 69.43 | 69.78 | 69.43 | 69.77 | 69.77 | 700 |
| 02 Apr 2024 | 69.45 | 69.58 | 69.42 | 69.58 | 69.58 | 1,000 |
| 01 Apr 2024 | 71.00 | 71.00 | 70.31 | 70.31 | 70.31 | 1,500 |
| 28 Mar 2024 | 70.35 | 70.98 | 70.35 | 70.97 | 70.97 | 1,100 |
| 27 Mar 2024 | 70.23 | 70.39 | 70.23 | 70.39 | 70.39 | 300 |
| 26 Mar 2024 | 69.35 | 69.48 | 69.35 | 69.38 | 69.38 | 500 |
| 25 Mar 2024 | 69.25 | 69.69 | 69.25 | 69.69 | 69.69 | 800 |
| 22 Mar 2024 | 70.00 | 70.00 | 69.44 | 69.46 | 69.46 | 800 |
| 21 Mar 2024 | 69.99 | 70.26 | 69.99 | 70.26 | 70.26 | 1,500 |
| 20 Mar 2024 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | 100 |
| 19 Mar 2024 | 68.01 | 68.67 | 68.01 | 68.67 | 68.67 | 400 |
| 18 Mar 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | 200 |
| 15 Mar 2024 | 68.06 | 68.25 | 67.92 | 67.92 | 67.92 | 800 |
| 14 Mar 2024 | 68.08 | 68.11 | 67.95 | 68.11 | 68.11 | 300 |
| 13 Mar 2024 | 68.57 | 68.73 | 68.46 | 68.55 | 68.55 | 3,200 |
| 12 Mar 2024 | 68.15 | 68.63 | 68.15 | 68.63 | 68.63 | 900 |
| 11 Mar 2024 | 68.06 | 68.45 | 68.06 | 68.45 | 68.45 | 1,900 |
| 08 Mar 2024 | 69.06 | 69.06 | 68.58 | 68.68 | 68.68 | 600 |
| 07 Mar 2024 | 69.00 | 69.25 | 68.73 | 69.25 | 69.25 | 1,100 |
| 06 Mar 2024 | 68.69 | 68.92 | 68.58 | 68.68 | 68.68 | 600 |
| 05 Mar 2024 | 68.67 | 68.67 | 68.11 | 68.30 | 68.30 | 7,600 |
| 04 Mar 2024 | 68.79 | 68.79 | 68.72 | 68.72 | 68.72 | 500 |
| 01 Mar 2024 | 67.86 | 68.50 | 67.86 | 68.50 | 68.50 | 700 |
| 29 Feb 2024 | 68.37 | 68.37 | 67.58 | 68.07 | 68.07 | 1,100 |
| 28 Feb 2024 | 67.75 | 67.89 | 67.75 | 67.89 | 67.89 | 400 |
| 27 Feb 2024 | 67.41 | 67.66 | 67.37 | 67.66 | 67.66 | 700 |
| 26 Feb 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | 100 |
| 23 Feb 2024 | 66.19 | 66.60 | 66.19 | 66.60 | 66.60 | 500 |
| 22 Feb 2024 | 65.97 | 66.21 | 65.97 | 66.14 | 66.14 | 2,100 |
| 21 Feb 2024 | 65.07 | 65.69 | 65.07 | 65.69 | 65.69 | 1,800 |
| 20 Feb 2024 | 65.43 | 65.46 | 65.27 | 65.46 | 65.46 | 900 |
| 16 Feb 2024 | 65.91 | 66.15 | 65.82 | 65.82 | 65.82 | 2,500 |
| 15 Feb 2024 | 64.71 | 65.95 | 64.71 | 65.95 | 65.95 | 2,800 |
| 14 Feb 2024 | 63.60 | 64.22 | 63.60 | 64.22 | 64.22 | 1,900 |
| 13 Feb 2024 | 62.23 | 63.59 | 62.23 | 63.26 | 63.26 | 1,400 |
| 12 Feb 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | 100 |
| 09 Feb 2024 | 64.17 | 64.29 | 64.17 | 64.29 | 64.29 | 200 |
| 08 Feb 2024 | 64.00 | 64.10 | 64.00 | 64.10 | 64.10 | 500 |
| 07 Feb 2024 | 64.04 | 64.15 | 63.75 | 63.89 | 63.89 | 4,700 |
| 06 Feb 2024 | 63.53 | 63.86 | 63.53 | 63.86 | 63.86 | 800 |
| 05 Feb 2024 | 63.16 | 63.16 | 62.76 | 62.76 | 62.76 | 600 |
| 02 Feb 2024 | 63.13 | 63.88 | 63.13 | 63.65 | 63.65 | 1,000 |
| 01 Feb 2024 | 62.49 | 63.51 | 62.49 | 63.47 | 63.47 | 1,300 |
| 31 Jan 2024 | 63.39 | 63.39 | 62.53 | 62.53 | 62.53 | 600 |
| 30 Jan 2024 | 63.13 | 63.46 | 63.13 | 63.38 | 63.38 | 1,200 |
| 29 Jan 2024 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | 100 |
| 26 Jan 2024 | 62.92 | 63.01 | 62.75 | 62.77 | 62.77 | 2,000 |
| 25 Jan 2024 | 62.64 | 62.64 | 62.27 | 62.53 | 62.53 | 5,100 |
| 24 Jan 2024 | 62.93 | 62.93 | 62.13 | 62.13 | 62.13 | 2,300 |
| 23 Jan 2024 | 63.27 | 63.27 | 63.00 | 63.06 | 63.06 | 1,400 |
| 22 Jan 2024 | 62.96 | 63.27 | 62.93 | 63.27 | 63.27 | 800 |
| 19 Jan 2024 | 61.57 | 62.32 | 61.57 | 62.32 | 62.32 | 3,100 |
| 18 Jan 2024 | 61.40 | 61.67 | 61.16 | 61.60 | 61.60 | 3,100 |
| 17 Jan 2024 | 61.42 | 61.42 | 61.00 | 61.23 | 61.23 | 700 |
| 16 Jan 2024 | 61.99 | 61.99 | 61.77 | 61.94 | 61.94 | 3,300 |
| 12 Jan 2024 | 62.52 | 62.52 | 62.41 | 62.49 | 62.49 | 800 |
| 11 Jan 2024 | 62.23 | 62.61 | 62.21 | 62.61 | 62.61 | 1,400 |
| 10 Jan 2024 | 62.48 | 62.79 | 62.38 | 62.79 | 62.79 | 1,900 |
| 09 Jan 2024 | 62.68 | 62.83 | 62.68 | 62.83 | 62.83 | 1,100 |
| 08 Jan 2024 | 62.96 | 63.26 | 62.96 | 63.26 | 63.26 | 900 |
| 05 Jan 2024 | 62.57 | 62.67 | 62.33 | 62.43 | 62.43 | 3,000 |
| 04 Jan 2024 | 62.43 | 62.43 | 62.03 | 62.03 | 62.03 | 500 |
| 03 Jan 2024 | 63.14 | 63.14 | 62.23 | 62.23 | 62.23 | 1,500 |
| 02 Jan 2024 | 64.01 | 64.25 | 63.41 | 63.69 | 63.69 | 2,100 |
| 29 Dec 2023 | 64.86 | 64.86 | 64.49 | 64.49 | 64.49 | 800 |
| 28 Dec 2023 | 65.01 | 65.03 | 64.81 | 64.92 | 64.92 | 1,000 |
| 27 Dec 2023 | 64.97 | 65.08 | 64.97 | 64.99 | 64.99 | 800 |
| 26 Dec 2023 | 63.87 | 64.93 | 63.87 | 64.74 | 64.74 | 1,900 |
| 22 Dec 2023 | 63.86 | 64.21 | 63.86 | 64.17 | 64.17 | 2,600 |
| 21 Dec 2023 | 63.11 | 63.82 | 63.11 | 63.82 | 63.82 | 6,800 |
| 20 Dec 2023 | 64.10 | 64.14 | 62.83 | 62.84 | 62.84 | 2,000 |
| 19 Dec 2023 | 62.97 | 63.93 | 62.97 | 63.93 | 63.93 | 4,600 |
| 18 Dec 2023 | 62.69 | 62.86 | 62.68 | 62.86 | 62.86 | 1,300 |
| 18 Dec 2023 | 0.332 Dividend | |||||
| 15 Dec 2023 | 63.35 | 63.35 | 62.80 | 62.88 | 62.55 | 3,900 |
| 14 Dec 2023 | 61.61 | 63.08 | 61.61 | 63.03 | 62.70 | 1,900 |
| 13 Dec 2023 | 60.35 | 61.63 | 60.35 | 61.63 | 61.30 | 600 |
| 12 Dec 2023 | 60.53 | 60.82 | 60.53 | 60.72 | 60.40 | 400 |
| 11 Dec 2023 | 60.06 | 60.72 | 60.06 | 60.69 | 60.37 | 5,000 |
| 08 Dec 2023 | 59.65 | 60.02 | 59.65 | 60.02 | 59.70 | 8,400 |
| 07 Dec 2023 | 59.55 | 59.55 | 59.52 | 59.52 | 59.21 | 200 |
| 06 Dec 2023 | 59.85 | 59.85 | 59.51 | 59.51 | 59.20 | 200 |
| 05 Dec 2023 | 60.38 | 60.38 | 59.64 | 59.64 | 59.33 | 600 |
| 04 Dec 2023 | 60.34 | 60.65 | 60.33 | 60.65 | 60.33 | 300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.