$22.53 +0.37 (%) Clmb ETF TrstII Shs Columbia Emerging Markets Consumer ETF - NYSE ARCA

Dec. 7, 2016 | 11:03 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECON historical data

Date Open High Low Close Volume
12/6/201622.2722.2722.1422.16818,873
12/5/201622.2022.2822.1922.25245,309
12/2/201621.9522.0721.9522.0491,233
12/1/201622.2322.2722.0122.07210,122
11/30/201622.5922.5922.3722.41208,637
11/29/201622.4922.6922.4622.62168,834
11/28/201622.4522.6522.4522.56125,516
11/25/201622.3422.4122.3322.3629,886
11/23/201622.1422.2722.0622.22183,998
11/21/201622.3722.4722.3722.44129,684
11/18/201622.5222.5222.2422.29183,065
11/17/201622.4422.6022.3822.42257,241
11/16/201622.2122.4222.2022.37156,936
11/15/201622.2022.4822.1922.39196,000
11/14/201621.9722.0521.7321.90270,694
11/11/201622.1622.2621.8022.06396,634
11/10/201623.2923.3122.6122.73517,769
11/9/201623.5323.7823.4623.63441,533
11/8/201624.2324.5724.1524.49129,468
11/7/201623.9824.3323.9724.31229,882
11/4/201623.5723.5823.3723.38173,357
11/3/201623.8123.9123.6723.73202,527
11/2/201623.9624.0423.6523.76222,399
11/1/201624.3724.4223.8724.01155,594
10/31/201624.3324.5024.3324.42121,363
10/28/201624.3324.4024.0724.19289,667
10/27/201624.6224.6224.3224.34131,965
10/26/201624.6424.7224.5124.59166,837
10/25/201624.8324.9524.8224.85244,165
10/24/201625.0725.1424.9324.97155,533
10/21/201624.7424.8724.7024.86137,035
10/19/201624.8925.0424.8524.9866,453
10/18/201624.8124.8624.7324.81232,261
10/17/201624.3224.4424.3124.31338,352
10/14/201624.5524.6124.3224.37152,250
10/13/201624.1424.3324.0224.26156,654
10/12/201624.5024.6024.4024.48196,225
10/11/201624.8724.8724.4624.58235,220
10/10/201625.0825.2525.0825.1864,469
10/7/201625.1425.1424.7724.94180,883
10/6/201625.0625.1224.9025.08165,689
10/5/201625.1325.3125.0725.28156,095
10/4/201625.0925.2224.8124.88143,153
10/3/201624.9125.0724.8425.04109,652
9/30/201624.8624.9124.7524.83228,875
9/29/201625.0725.1424.6424.72366,678
9/28/201625.0425.2924.8725.28168,751
9/27/201624.7724.9724.7724.96100,040
9/26/201624.7224.8024.6124.6194,413
9/23/201624.9825.0824.9224.93110,400
9/22/201625.1425.2825.0425.15372,969
9/21/201624.4124.8724.3924.84265,688
9/20/201624.4424.4724.2924.32127,506
9/19/201624.4624.5224.3324.38156,314
9/16/201624.2024.2624.0724.22135,559
9/15/201624.3124.5424.2324.48210,757
9/14/201624.1024.3424.1024.14163,088
9/13/201624.3124.4023.9724.11184,117
9/12/201624.1824.8024.1124.74118,153
9/9/201624.8324.8324.4124.42173,775
9/8/201625.5025.5825.3025.3670,613
9/7/201625.5525.5725.3625.4345,739
9/6/201625.4925.6925.4425.67115,466
9/2/201625.1925.2625.0925.25124,382
9/1/201624.5624.8024.5624.80164,795
8/31/201624.7124.7124.4524.59209,292
8/30/201625.0725.1324.9425.00170,664
8/29/201624.9725.1624.9425.13169,646
8/26/201625.4125.5924.8124.95127,893
8/25/201625.2125.2625.1625.23172,811
8/24/201625.0625.2125.0425.18335,907
8/23/201625.5825.6125.0625.06319,765
8/22/201625.5125.5125.3425.45313,950
8/19/201625.5125.6225.4225.5999,689
8/18/201625.7325.7625.6425.75132,814
8/17/201625.5225.6725.3725.63139,980
8/16/201625.8425.9125.5525.562,573,960
8/15/201625.7725.9625.7725.8885,157
8/12/201625.6525.7325.5525.6377,918
8/11/201625.4525.7125.4525.70248,948
8/10/201625.4625.5425.2825.33215,105
8/9/201625.1525.3825.1525.34188,858
8/8/201624.9925.1824.9925.1394,484
8/5/201624.6924.8524.6524.81119,018
8/4/201624.4824.6424.4124.57207,262
8/3/201624.1424.4324.1324.4390,970
8/2/201624.5324.5324.1524.35127,004
8/1/201624.6024.7724.5324.57124,573
7/29/201624.5124.7124.4324.65154,525
7/28/201624.4224.4924.2524.45192,247
7/27/201624.5124.5724.2624.49152,872
7/26/201624.3524.5024.3524.44185,097
7/25/201624.3824.4324.2824.35161,995
7/22/201624.2924.4224.1824.41443,986
7/21/201624.1824.2924.0724.16169,707
7/20/201624.2124.3724.1824.3356,809
7/19/201624.0224.0923.9624.0789,592
7/18/201623.9524.2723.9524.2763,892
7/15/201623.9824.0723.9324.02156,513
7/14/201623.9224.1223.8824.03143,133
  • Showing 1-100 of 1,249 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center