Mkt Vector ETF Shs Market Vectors ETF $20.32

down -0.03


24/7/2014 04:00 PM  |  NYSEARCA : COLX
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COLX historical data

Date Open High Low Close Volume
7/24/201420.1620.3320.1620.324,526
7/23/201420.2320.5520.2320.3520,792
7/22/201420.1120.3620.1020.2647,711
7/21/201420.1220.1920.0020.084,897
7/18/201419.9020.0519.8720.05914
7/17/201419.7619.9019.7619.834,288
7/16/201419.8919.8919.8919.890
7/15/201420.1220.1219.8919.892,195
7/14/201420.2420.2420.1020.101,246
7/11/201420.0920.0920.0920.09822
7/10/201419.8619.8919.7819.873,525
7/9/201420.0420.0420.0420.04361
7/8/201420.0820.0820.0820.080
7/7/201420.2720.2720.0820.08628
7/3/201420.0520.4820.0520.482,645
7/2/201419.9820.5019.9820.108,660
7/1/201419.9020.1319.9020.09825
6/30/201419.4220.0319.4219.993,325
6/27/201419.8219.8819.8119.851,815
6/26/201420.0820.0820.0820.080
6/25/201419.9620.1219.8920.082,432
6/24/201420.0420.0420.0420.042,400
6/20/201419.9519.9519.9519.950
6/19/201420.0220.0219.9519.95765
6/18/201419.7919.8919.7619.868,100
6/17/201419.9519.9519.8019.80300
6/16/201419.9919.9919.9519.991,100
6/13/201419.9320.1719.6019.9313,686
6/12/201419.9520.0219.8819.9313,833
6/11/201419.7019.9319.6619.9312,885
6/10/201419.5219.5319.5219.53700
6/9/201419.0919.0919.0919.09259
6/6/201419.0619.0619.0619.060
6/5/201419.0619.0619.0619.060
6/4/201419.2619.2619.0619.065,735
6/3/201419.0819.0819.0819.08478
6/2/201418.8718.8718.8718.870
5/30/201418.8718.8718.8718.870
5/29/201418.8718.8718.8718.870
5/28/201418.8418.9018.8418.87736
5/27/201418.8718.8718.8718.87215
5/23/201418.9118.9118.9118.91200
5/22/201418.9118.9118.9118.91109
5/21/201418.8018.8718.8018.87550
5/20/201418.8318.8318.8318.83818
5/19/201418.9819.0018.8518.912,000
5/16/201419.0119.0119.0119.010
5/15/201419.0119.0119.0119.01300
5/13/201419.2519.2518.9718.971,165
5/12/201419.4019.4019.4019.40600
5/8/201418.9119.1118.9119.11446
5/7/201418.6918.6918.6918.6942
5/6/201418.6918.7818.6318.695,548
5/5/201418.8118.8418.6518.656,700
5/2/201418.7018.8618.7018.862,800
5/1/201418.6318.6318.6318.6352
4/30/201418.6318.6318.6318.63106
4/29/201418.7518.8318.4818.831,300
4/28/201417.1517.1517.1517.150
4/25/201418.2618.2918.2018.252,452
4/24/201418.2518.3118.2518.251,307
4/23/201418.5018.5018.5018.50300
4/22/201418.7018.7018.4418.526,252
4/21/201417.4817.4817.4817.480
4/17/201417.4917.4917.4917.490
4/16/201417.2717.2717.2717.270
4/15/201418.6618.6618.6618.66196
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
Trading Center