Skip to main content

S&P Spin-Off Invesco ETF (NY: CSD )

86.86 -1.11 (-1.26%)
Streaming Delayed Price Updated: 11:04 AM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 88.00 88.00 87.59 87.97 1,246 -0.08(-0.09%)
Dec 05, 2024 88.05 88.05 88.05 88.05 346 -0.54(-0.61%)
Dec 04, 2024 88.38 88.60 88.38 88.59 1,354 +0.21(+0.24%)
Dec 03, 2024 88.61 88.61 88.34 88.38 879 -0.15(-0.17%)
Dec 02, 2024 89.99 90.00 88.53 88.53 2,603 -0.38(-0.42%)
Nov 29, 2024 93.60 93.60 88.91 88.91 1,474 +0.17(+0.19%)
Nov 27, 2024 90.53 91.82 88.51 88.74 2,494 -1.43(-1.58%)
Nov 26, 2024 88.93 91.44 88.93 90.17 4,697 +0.20(+0.22%)
Nov 25, 2024 88.57 91.51 88.50 89.97 6,181 +0.73(+0.82%)
Nov 22, 2024 87.06 89.24 87.06 89.24 3,483 +2.59(+2.98%)
Nov 21, 2024 87.89 87.89 85.02 86.65 2,487 +2.60(+3.09%)
Nov 20, 2024 83.53 84.05 83.47 84.05 756 +0.63(+0.76%)
Nov 19, 2024 81.96 83.42 81.96 83.42 3,479 +0.67(+0.81%)
Nov 18, 2024 82.50 83.06 82.50 82.75 1,232 -0.08(-0.10%)
Nov 15, 2024 83.18 83.18 82.83 82.83 1,744 -0.64(-0.77%)
Nov 14, 2024 83.81 84.12 83.47 83.47 3,780 -1.47(-1.73%)
Nov 13, 2024 85.95 85.95 84.85 84.94 2,515 -0.23(-0.27%)
Nov 12, 2024 86.55 86.55 85.14 85.17 2,850 -1.67(-1.92%)
Nov 11, 2024 87.05 87.15 86.81 86.84 8,677 +0.28(+0.32%)
Nov 08, 2024 86.57 87.06 86.56 86.56 1,181 +0.26(+0.30%)
Nov 07, 2024 86.15 86.59 85.99 86.31 3,195 +0.62(+0.72%)
Nov 06, 2024 85.17 85.79 85.16 85.69 1,983 +2.93(+3.54%)
Nov 05, 2024 80.94 82.76 80.94 82.76 1,983 +1.98(+2.45%)
Nov 04, 2024 81.54 81.54 80.78 80.78 541 -1.32(-1.61%)
Nov 01, 2024 83.37 83.37 82.10 82.10 1,182 -0.58(-0.70%)
Oct 31, 2024 82.69 83.14 82.68 82.68 681 -0.16(-0.20%)
Oct 30, 2024 82.29 83.10 82.29 82.84 3,677 +0.34(+0.41%)
Oct 29, 2024 82.08 82.50 82.08 82.50 749 +0.65(+0.79%)
Oct 28, 2024 81.61 81.91 81.61 81.85 536 +0.77(+0.95%)
Oct 25, 2024 82.08 82.17 81.08 81.08 906 -0.61(-0.75%)
Oct 24, 2024 81.55 81.71 81.39 81.69 1,104 +0.27(+0.33%)
Oct 23, 2024 81.26 81.43 80.94 81.42 1,003 -0.10(-0.13%)
Oct 22, 2024 82.00 82.00 81.50 81.53 981 -1.09(-1.32%)
Oct 21, 2024 83.11 83.11 82.31 82.62 906 -0.47(-0.57%)
Oct 18, 2024 83.24 83.24 82.98 83.09 933 +0.09(+0.11%)
Oct 17, 2024 83.25 83.44 83.00 83.00 2,312 -0.24(-0.29%)
Oct 16, 2024 82.09 83.31 82.09 83.24 5,727 +1.35(+1.65%)
Oct 15, 2024 82.18 82.43 81.88 81.88 6,286 -2.75(-3.25%)
Oct 14, 2024 81.96 84.63 81.96 84.63 13,256 +3.11(+3.81%)
Oct 11, 2024 81.37 81.54 81.24 81.52 5,397 +1.61(+2.02%)
Oct 10, 2024 80.05 80.05 79.62 79.91 3,866 +0.07(+0.09%)
Oct 09, 2024 80.00 80.00 79.84 79.84 853 -0.13(-0.17%)
Oct 08, 2024 79.95 80.10 79.95 79.97 614 +0.35(+0.44%)
Oct 07, 2024 80.03 80.35 79.57 79.62 1,475 -0.78(-0.96%)
Oct 04, 2024 80.08 80.40 79.88 80.40 2,573 +1.10(+1.39%)
Oct 03, 2024 79.23 79.29 79.20 79.29 431 -0.22(-0.27%)
Oct 02, 2024 79.65 79.65 79.36 79.51 651 -0.03(-0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.