Invesco S&P Spin-Off ETF (CSD) Historical Stock Data
59.30 ↑1.12 (1.92%)
As of Market Close on February 1st, 2023.
Historical Data
In the past 30 trading days, CSD is up 0.41% a day on average. There have been 22 days where Invesco S&P Spin-Off ETF closed green and 8 days where CSD closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2023-02-01 | 58.23 | 59.30 | ↑$1.07 (1.84%) | 58.14 | 59.61 | 0.90K |
2023-01-31 | 57.60 | 58.18 | ↑$0.58 (1.01%) | 57.57 | 58.18 | 1.21K |
2023-01-30 | 57.11 | 56.75 | ↓$0.37 (-0.64%) | 56.75 | 57.11 | 1.13K |
2023-01-27 | 57.18 | 57.52 | ↑$0.34 (0.59%) | 57.18 | 57.58 | 0.91K |
2023-01-26 | 56.79 | 57.19 | ↑$0.40 (0.70%) | 56.79 | 57.19 | 1.18K |
2023-01-25 | 56.10 | 56.70 | ↑$0.60 (1.07%) | 56.10 | 56.70 | 1.40K |
2023-01-24 | 56.95 | 56.84 | ↓$0.11 (-0.19%) | 56.84 | 56.97 | 1.91K |
2023-01-23 | 56.00 | 57.01 | ↑$1.01 (1.81%) | 56.00 | 57.06 | 1.78K |
2023-01-20 | 55.55 | 56.09 | ↑$0.54 (0.97%) | 55.55 | 56.09 | 1.51K |
2023-01-19 | 55.15 | 55.26 | ↑$0.11 (0.19%) | 55.15 | 55.32 | 1.20K |
2023-01-18 | 56.21 | 55.85 | ↓$0.36 (-0.64%) | 55.85 | 56.21 | 721 |
2023-01-17 | 56.39 | 56.37 | ↓$0.02 (-0.03%) | 56.37 | 56.52 | 372 |
2023-01-13 | 55.99 | 56.63 | ↑$0.63 (1.13%) | 55.99 | 56.63 | 360 |
2023-01-12 | 56.25 | 56.02 | ↓$0.23 (-0.41%) | 56.02 | 56.25 | 252 |
2023-01-11 | 55.12 | 55.51 | ↑$0.39 (0.70%) | 55.11 | 55.51 | 4.76K |
2023-01-10 | 54.37 | 54.72 | ↑$0.35 (0.64%) | 54.34 | 54.72 | 0.92K |
2023-01-09 | 53.94 | 54.46 | ↑$0.52 (0.97%) | 53.94 | 54.89 | 3.54K |
2023-01-06 | 53.91 | 54.09 | ↑$0.18 (0.34%) | 53.91 | 54.22 | 723 |
2023-01-05 | 52.51 | 52.83 | ↑$0.32 (0.61%) | 52.51 | 52.83 | 231 |
2023-01-04 | 52.95 | 53.21 | ↑$0.26 (0.48%) | 52.95 | 53.21 | 1.76K |
2023-01-03 | 52.40 | 52.15 | ↓$0.25 (-0.49%) | 51.92 | 52.40 | 544 |
2022-12-30 | 52.31 | 52.38 | ↑$0.07 (0.13%) | 51.97 | 52.38 | 711 |
2022-12-29 | 52.78 | 52.78 | ↑$0.00 (0.00%) | 52.78 | 52.98 | 3.89K |
2022-12-28 | 51.80 | 51.47 | ↓$0.33 (-0.63%) | 51.47 | 52.00 | 2.01K |
2022-12-27 | 52.28 | 52.46 | ↑$0.18 (0.35%) | 52.28 | 52.55 | 1.18K |
2022-12-23 | 52.23 | 52.60 | ↑$0.37 (0.72%) | 52.17 | 52.61 | 1.35K |
2022-12-22 | 51.90 | 52.18 | ↑$0.28 (0.53%) | 51.90 | 52.18 | 2.49K |
2022-12-21 | 52.80 | 52.77 | ↓$0.04 (-0.07%) | 52.76 | 52.88 | 1.69K |
2022-12-20 | 51.74 | 51.92 | ↑$0.18 (0.35%) | 50.69 | 52.13 | 0.90K |
2022-12-19 | 51.92 | 52.00 | ↑$0.08 (0.15%) | 51.81 | 52.00 | 1.37K |
Create an account or log in to view more rows.
$CSD another bear trap
$CSD Bears go home!
$CSD bag holders for life club
$CSD gonna come down hard today
$CSD The United States stock market is going to crash.
$CSD nice gap
$CSD volume = money
$CSD all in
$CSD bear trap dude
$CSD the redness has arrived