Quantcast

Invesco S&P Spin-Off ETF Historical Stock Prices

(ETF)
CSD 
$51.18
*  
0.665
1.32%
Get CSD Alerts
*Delayed - data as of Mar. 21, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

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 51.05 51.21 50.27 51.18 9,609
03/20/2019 50.83 50.8971 50.196 50.515 1,020
03/19/2019 51.13 51.16 50.818 50.87 4,727
03/18/2019 50.75 50.87 50.7064 50.87 4,022
03/15/2019 50.5 50.85 50.49 50.5926 4,366
03/14/2019 50.55 50.6438 50.23 50.2341 2,885
03/13/2019 50.47 50.7379 50.47 50.6437 1,140
03/12/2019 50.36 50.37 50.25 50.34 3,782
03/11/2019 49.87 50.3651 49.87 50.3651 3,212
03/08/2019 49.55 49.7091 49.4036 49.7091 3,454
03/07/2019 50.51 50.51 49.8429 49.8941 3,176
03/06/2019 51.2 51.2 50.65 50.7287 2,464
03/05/2019 51.36 51.54 51.0757 51.3248 2,424
03/04/2019 51.9 51.9 50.9513 51.42 6,057
03/01/2019 51.69 51.89 51.344 51.75 4,522
02/28/2019 51.6 51.65 51.26 51.26 3,830
02/27/2019 51.3613 51.66 51.2588 51.66 9,388
02/26/2019 51.61 51.8 51.34 51.4 6,006
02/25/2019 51.71 51.8 51.34 51.68 33,265
02/22/2019 50.99 51.58 50.99 51.58 4,120
02/21/2019 50.99 50.99 50.57 50.705 937
02/20/2019 50.33 50.89 50.33 50.63 7,126
02/19/2019 50.19 50.499 50.1015 50.37 6,767
02/15/2019 50.18 50.5 50.18 50.4653 5,417
02/14/2019 49.62 50.16 49.62 50.16 3,824
02/13/2019 49.62 49.7382 49.4001 49.681 2,615
02/12/2019 48.92 49.4103 48.92 49.4103 2,481
02/11/2019 48.57 48.6503 48.4396 48.6001 14,096
02/08/2019 48.553 48.5555 48.0604 48.3134 14,251
02/07/2019 48.72 48.72 48.17 48.35 5,249
02/06/2019 48.9 49.0848 48.8 48.9853 4,500
02/05/2019 49.096 49.17 48.76 49.0101 12,957
02/04/2019 48.46 48.7439 48.46 48.7256 3,921
02/01/2019 48.45 48.615 48.29 48.29 4,384
01/31/2019 48 48.3899 47.945 48.3301 11,848
01/30/2019 48.06 48.33 47.6769 48.1599 11,773
01/29/2019 47.5368 47.832 47.5368 47.6665 5,373
01/28/2019 47.29 47.7099 47.29 47.41 8,128
01/25/2019 47.04 47.7 47.04 47.64 11,979
01/24/2019 46.8064 46.9 46.6313 46.7002 25,641
01/23/2019 46.4 46.8 46.0901 46.2853 7,735
01/22/2019 46.57 46.57 45.85 46.0086 10,157
01/18/2019 46.41 46.9695 46.41 46.89 16,316
01/17/2019 45.77 46.26 45.6828 46.1832 4,991
01/16/2019 45.5 45.96 45.5 45.88 60,684
01/15/2019 45.58 45.58 45.16 45.5297 14,170
01/14/2019 45.5 45.5 45.27 45.4949 5,782
01/11/2019 45.37 45.71 45.1351 45.62 9,320
01/10/2019 44.9 45.7 44.79 45.7 23,789
01/09/2019 45.1074 45.49 44.8701 45.3099 64,645
01/08/2019 44.6 44.7602 44.49 44.7602 9,121
01/07/2019 43.83 44.32 43.5 44.23 7,129
01/04/2019 42.3914 43.93 42.3914 43.93 8,359
01/03/2019 42.63 42.63 41.76 42.04 6,780
01/02/2019 41.9884 42.8637 41.9884 42.82 10,721
12/31/2018 42.27 42.5 41.714 42.36 44,805
12/28/2018 42.25 42.66 41.816 41.91 19,291
12/27/2018 41.29 42.14 40.62 42.14 40,046
12/26/2018 40.07 41.56 39.49 41.4745 31,203
12/24/2018 40.6 40.6 39.9 39.9 26,296
12/21/2018 42.41 42.5 41 41.1304 25,542
12/20/2018 42.6643 42.8899 41.4301 42.1252 19,145
*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?

Smart Portfolio