Guggenheim Spin-Off ETF Historical Stock Prices

(ETF)
CSD 
$45.53
*  
0.14
0.31%
Get CSD Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading CSD now


Community Rating:
View:    CSD After Hours
 
 
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 29-APR-2015 TO 30-JUL-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  45.61  45.834  45.4496  45.53 52,749
07/30/2015 45.43 45.44 45.1624 45.39 33,558
07/29/2015 45.32 45.558 45.0828 45.5 27,584
07/28/2015 44.93 45.246 44.5001 45.23 78,478
07/27/2015 44.93 44.93 44.6 44.68 410,614
07/24/2015 45.74 45.74 45.0501 45.2099 43,316
07/23/2015 46.17 46.33 45.8228 45.89 25,033
07/22/2015 45.46 46.17 45.43 46.1032 39,172
07/21/2015 45.82 46.02 45.61 45.7 163,099
07/20/2015 46.14 46.14 45.757 45.88 47,633
07/17/2015 46.26 46.27 45.9744 46.07 30,874
07/16/2015 45.97 46.31 45.97 46.24 26,040
07/15/2015 45.96 46.09 45.7798 45.81 39,472
07/14/2015 45.81 46.19 45.81 46.14 31,419
07/13/2015 46.1 46.17 45.89 46.07 34,957
07/10/2015 45.66 46.08 45.52 45.74 43,284
07/09/2015 45.54 45.7399 45.18 45.29 44,845
07/08/2015 45.3 45.39 44.85 45.03 51,066
07/07/2015 45.51 45.71 44.7 45.68 60,354
07/06/2015 45.55 45.77 45.304 45.6199 36,499
07/02/2015 45.95 46.118 45.61 45.84 61,048
07/01/2015 46 46.2199 45.67 45.99 75,736
06/30/2015 46.05 46.25 45.77 45.87 41,722
06/29/2015 46.6 46.755 45.779 45.83 55,246
06/26/2015 47.61 47.68 46.87 47.11 19,654
06/25/2015 47.55 47.7099 47.23 47.69 50,953
06/24/2015 48.01 48.18 47.51 47.56 25,890
06/23/2015 48.11 48.218 47.96 48.08 32,556
06/22/2015 48.09 48.17 47.99 48.13 30,061
06/19/2015 47.77 47.9975 47.77 47.96 32,344
06/18/2015 47.45 48.0501 47.45 47.9101 24,721
06/17/2015 46.98 47.4199 46.98 47.36 12,444
06/16/2015 46.89 46.9542 46.69 46.9068 155,719
06/15/2015 46.96 47.019 46.5301 46.97 41,994
06/12/2015 46.99 47.2694 46.99 47.18 23,753
06/11/2015 47.44 47.458 47.18 47.32 33,091
06/10/2015 46.95 47.2496 46.95 47.18 46,429
06/09/2015 47.34 47.34 46.59 46.94 28,192
06/08/2015 47.64 47.71 47.31 47.34 61,944
06/05/2015 47.5 47.8199 47.131 47.7 31,870
06/04/2015 48.06 48.09 47.55 47.56 30,615
06/03/2015 47.94 48.2875 47.841 48.25 16,676
06/02/2015 47.76 48.11 47.715 47.86 73,336
06/01/2015 48.15 48.15 47.81 47.91 31,995
05/29/2015 48.01 48.207 47.85 47.95 23,659
05/28/2015 48.11 48.12 47.91 48.098 24,570
05/27/2015 47.86 48.3 47.5001 48.29 54,084
05/26/2015 48.27 48.27 47.63 47.7515 40,795
05/22/2015 48.38 48.47 48.16 48.33 36,541
05/21/2015 48.53 48.59 48.33 48.42 30,036
05/20/2015 48.35 48.72 48.31 48.51 46,023
05/19/2015 48.14 48.49 48.086 48.48 34,146
05/18/2015 47.96 48.1199 47.75 48.08 27,374
05/15/2015 47.89 48.099 47.89 47.9401 25,603
05/14/2015 47.41 47.94 47.41 47.89 67,578
05/13/2015 47.22 47.35 47.12 47.23 21,498
05/12/2015 46.96 47.24 46.5 47.154 29,128
05/11/2015 46.88 47.36 46.88 47.2 44,293
05/08/2015 46.79 47.16 46.79 46.95 47,461
05/07/2015 46.14 46.46 46.01 46.41 32,907
05/06/2015 46.71 46.756 46.0299 46.24 43,510
05/05/2015 47.27 47.6 46.62 46.71 48,832
05/04/2015 47.29 47.48 47.26 47.27 33,726
05/01/2015 47.31 47.4193 47.1201 47.32 174,290
04/30/2015 47.6 47.646 46.91 47.05 44,314
04/29/2015 47.8 48 47.613 47.64 34,891
*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?