Guggenheim Spin-Off ETF Historical Stock Prices

(ETF)
CSD 
$48.34
*  
0.23
0.48%
Get CSD Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading CSD now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JAN-2015 TO 20-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  48.42  48.50  48.2889  48.34 35,444
04/20/2015 48.35 48.5 48.2889 48.34 35,444
04/17/2015 48.53 48.53 47.902 48.11 54,336
04/16/2015 48.66 48.92 48.4335 48.68 41,734
04/15/2015 48.75 48.8 48.6301 48.65 46,667
04/14/2015 48.56 48.7 48.29 48.57 49,634
04/13/2015 48.88 49.27 48.549 48.56 62,896
04/10/2015 48.53 48.88 48.5 48.88 35,845
04/09/2015 48.8 48.88 48.2724 48.49 105,192
04/08/2015 48.66 48.7799 48.4 48.71 113,897
04/07/2015 48.52 49.01 48.455 48.59 87,716
04/06/2015 47.87 48.52 47.87 48.49 115,824
04/02/2015 47.76 48.17 47.76 48.12 182,040
04/01/2015 47.46 48.27 47.3 47.75 55,802
03/31/2015 47.88 47.9699 47.44 47.51 52,316
03/30/2015 47.7 48.04 47.7 47.98 54,779
03/27/2015 46.99 47.6799 46.99 47.6 21,696
03/26/2015 47.08 47.15 46.8 46.96 47,217
03/25/2015 47.31 47.844 47.09 47.11 35,632
03/24/2015 47.33 47.33 47.02 47.05 13,341
03/23/2015 47.22 47.49 47.22 47.33 25,697
03/20/2015 47.02 47.33 47.02 47.18 39,741
03/19/2015 46.63 46.81 46.518 46.76 35,247
03/18/2015 46.04 46.89 46.022 46.75 24,841
03/17/2015 46.25 46.4235 46.09 46.27 23,448
03/16/2015 45.79 46.32 45.79 46.32 39,760
03/13/2015 46.09 46.12 45.51 45.83 36,530
03/12/2015 45.61 46.36 45.61 46.35 57,581
03/11/2015 45.57 45.7499 45.33 45.54 27,305
03/10/2015 45.74 45.77 45.51 45.51 69,512
03/09/2015 45.89 46.095 45.79 46.06 59,208
03/06/2015 46.22 46.32 45.75 45.7599 39,365
03/05/2015 46.5 46.6599 46.39 46.55 17,961
03/04/2015 46.28 46.56 46.05 46.56 152,413
03/03/2015 46.75 46.75 46.25 46.36 24,947
03/02/2015 46.7 46.94 46.5 46.86 37,982
02/27/2015 47.15 47.15 46.85 46.85 26,267
02/26/2015 47.21 47.21 46.9 47.08 29,637
02/25/2015 46.95 47.31 46.95 47.15 114,267
02/24/2015 47 47.1099 46.924 46.96 36,653
02/23/2015 46.82 47.0499 46.74 47.0499 32,462
02/20/2015 46.8 46.91 46.54 46.89 36,786
02/19/2015 46.5 46.81 46.25 46.81 45,562
02/18/2015 46.5 46.69 46.35 46.66 58,782
02/17/2015 46.57 46.654 46.4201 46.5301 62,711
02/13/2015 46.34 46.58 46.2801 46.54 59,609
02/12/2015 46.09 46.5 46.09 46.5 40,490
02/11/2015 45.95 46.03 45.64 45.83 41,661
02/10/2015 45.77 46 45.44 45.95 36,940
02/09/2015 45.55 45.795 45.4 45.56 24,393
02/06/2015 46.12 46.12 45.567 45.65 43,379
02/05/2015 45.6 46 45.6 45.98 47,190
02/04/2015 45.4 45.58 45.34 45.43 88,466
02/03/2015 44.96 45.61 44.96 45.54 88,188
02/02/2015 44.3 44.9 43.94 44.9 51,080
01/30/2015 44.59 44.82 44.26 44.31 48,765
01/29/2015 44.39 44.84 44.14 44.84 99,866
01/28/2015 45.04 45.2302 44.36 44.38 42,058
01/27/2015 44.68 45.06 44.5301 44.87 51,725
01/26/2015 44.77 44.99 44.6301 44.99 39,815
01/23/2015 44.88 45.1095 44.69 44.75 66,140
01/22/2015 44.72 45 44.26 44.93 58,126
01/21/2015 44.52 44.99 44.0051 44.74 56,201
01/20/2015 44.87 45 44.44 44.59 75,017
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?