Market Vectors Colombia ETF $18.66

down 0.00


14/4/2014 06:40 PM  |  NYSEARCA : COLX
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COLX historical data

Date Open High Low Close Volume
4/16/201418.6618.6618.6618.660
4/15/201418.6618.6618.6618.660
4/14/201418.6618.6618.5818.66357
4/11/201418.4018.4018.3918.401,400
4/10/201418.3818.6018.3818.563,418
4/9/201418.3218.4518.3218.33700
4/8/201418.7018.8518.3818.4311,187
4/7/201418.9118.9118.3718.3911,000
4/4/201418.5818.5818.5818.58388
4/3/201418.3018.3018.3018.30100
4/2/201417.1617.1617.1617.160
4/1/201417.8317.8317.8317.83132
3/31/201416.8416.8416.8416.840
3/28/201417.8317.8317.8317.83130
3/27/201417.6217.8417.6217.701,150
3/26/201416.4616.4616.4616.460
3/25/201416.9716.9716.9716.9728
3/24/201416.9716.9716.9716.97545
3/21/201417.1617.1617.0817.08250
3/20/201416.8916.8916.8916.891
3/19/201416.8416.8916.8416.891,375
3/18/201416.7016.7016.6616.661,060
3/17/201416.6416.6416.6416.64200
3/14/201416.5616.6216.5616.62854
3/13/201415.4715.4715.4715.470
3/12/201416.4316.4316.4116.416,610
3/11/201416.3516.3516.2716.291,711
3/10/201416.3016.3616.3016.311,785
3/7/201416.5516.5516.5516.55100
3/6/201416.6316.6316.6116.614,000
3/5/201416.0816.2516.0416.251,110
3/4/201415.8615.9115.8615.91593
3/3/201415.6815.7515.6415.641,807
2/28/201415.8315.8315.6515.834,130
2/27/201415.5315.5315.5315.532,202
2/26/201415.5715.5715.4215.421,562
2/25/201415.6715.7115.6715.711,661
2/24/201415.8715.8715.8715.87172
2/21/201415.8415.8415.8415.841,100
2/20/201415.8915.8915.8415.84357
2/19/201416.0216.0216.0216.0250
2/18/201416.0416.0415.8916.024,945
2/14/201415.9516.0415.9516.04600
2/13/201414.7814.7814.7814.780
2/12/201414.6714.6714.6714.670
2/11/201415.4815.5015.4815.501,709
2/10/201415.4115.4115.4115.41200
2/7/201415.4515.4515.4515.45203
2/6/201415.2815.2815.2715.28627
2/5/201414.8114.8114.8114.810
2/4/201414.9915.1614.9915.16260
2/3/201415.1715.1715.1715.17100
1/31/201415.2315.2315.2315.23400
1/30/201415.3515.3515.3515.351
1/29/201415.1115.3515.1115.352,098
1/28/201415.5715.5715.5715.57706
1/27/201415.7315.7315.7315.732
1/24/201416.0016.0015.7315.73460
1/23/201416.1516.1516.1516.15870
1/22/201415.2115.2115.2115.210
1/21/201416.2016.3416.2016.30658
1/17/201416.4916.4916.4916.490
1/16/201416.5116.5516.4716.493,417
1/15/201416.7516.7516.7316.733,048
1/14/201416.7316.7316.6816.68422
1/13/201416.6616.6616.6616.660
1/10/201417.0017.0017.0017.000
1/9/201417.0017.0017.0017.00180
1/8/201417.0017.0017.0017.000
1/7/201417.3217.3417.1917.19755
1/6/201417.2617.2617.2617.26155
1/3/201417.1817.1817.1817.180
1/2/201417.1817.1817.1817.18133
12/31/201317.2117.3417.2117.34434
12/30/201317.3117.3717.2817.371,909
12/27/201317.7017.7017.2017.205,615
12/26/201317.2217.2217.2217.220
12/24/201317.4117.4117.4117.411
12/23/201317.3917.4117.3917.41700
12/20/201317.5717.5717.5717.57100
12/19/201317.3017.3017.3017.300
12/18/201316.2216.2216.2216.220
12/17/201317.2817.2817.2817.280
12/16/201317.4017.4017.4017.400
12/13/201317.6717.6717.6717.67500
12/12/201317.5517.5517.5517.550
12/11/201317.4517.4517.4517.450
12/10/201317.3017.3017.3017.300
12/9/201317.4017.4017.1717.304,109
12/6/201317.4417.4417.3817.38728
12/5/201316.9316.9316.9316.930
12/4/201317.2617.2617.1717.17614
12/3/201317.3317.3317.3317.33300
12/2/201317.4417.5317.4417.511,368
11/29/201317.4717.4717.4717.470
11/27/201317.4717.4717.4717.47100
11/26/201318.0918.0918.0918.090
11/25/201318.0918.0918.0918.090
11/22/201318.0918.0918.0918.090
11/21/201318.0918.0918.0918.090
Trading Center