$12.86 +0.01 (%) Clmb ETF TrstII Shs Columbia EM Quality Dividend ETF - NYSE ARCA

Dec. 9, 2016 | 03:55 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



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

HILO historical data

Date Open High Low Close Volume
12/9/201612.7812.9112.7812.862,443
12/8/201612.8612.8612.8412.851,790
12/7/201612.8212.8712.7512.8713,027
12/6/201612.5312.7312.5312.722,690
12/5/201612.4112.5712.4112.55973
12/2/201612.5112.5112.4712.5113,775
12/1/201612.4812.4812.4412.473,029
11/30/201612.5412.6212.5412.58817
11/29/201612.7212.7212.6212.621,732
11/28/201612.6712.7412.6712.74800
11/25/201612.6012.6012.6012.60201
11/23/201612.5512.6312.5512.63723
11/21/201612.6212.6712.6212.663,856
11/18/201612.5912.5912.5912.59220
11/17/201612.5212.6412.5212.561,300
11/16/201612.4712.4712.4712.47235
11/15/201612.6212.7212.5312.621,438
11/14/201612.4412.4412.4412.44137
11/11/201612.3712.5112.2512.434,582
11/10/201612.7412.8112.6712.694,132
11/9/201613.1813.2913.1813.254,037
11/8/201613.3813.7213.3813.681,812
11/7/201613.3413.4713.3413.471,756
11/4/201613.1413.1413.1413.14300
11/3/201613.3013.3413.3013.34555
11/2/201613.3213.3613.3213.361,600
11/1/201613.4413.4613.3813.4333,710
10/31/201613.6113.6313.6013.63812
10/28/201613.4613.4613.4613.461,418
10/27/201613.5613.5613.5313.532,800
10/26/201613.6113.6113.6013.60200
10/25/201613.6413.7513.6413.72943
10/24/201613.7513.7513.7213.721,701
10/21/201613.6613.7013.6613.702,270
10/19/201613.6813.6813.6813.68701
10/18/201613.5713.5913.5713.581,462
10/17/201613.4313.4413.4313.44843
10/14/201613.3613.3813.3213.382,114
10/13/201613.3413.3413.3413.34204
10/12/201613.2513.2813.2513.2817,202
10/11/201613.3513.3513.2513.25801
10/10/201613.6513.6513.5813.611,026
10/7/201613.7313.7313.5213.621,413
10/6/201613.5613.6713.5613.671,478
10/5/201613.6713.6713.6213.623,608
10/4/201613.6613.6613.4913.491,398
10/3/201613.6413.6813.6413.681,032
9/30/201613.5613.5613.5213.52900
9/29/201613.5413.5413.5413.54463
9/28/201613.4813.6413.4813.64601
9/27/201613.6113.6113.4513.5510,755
9/26/201613.6213.6413.4813.48701
9/23/201613.8313.8313.8313.830
9/22/201613.9113.9413.8013.833,794
9/21/201613.5913.5913.4013.402,523
9/20/201613.4413.4413.4413.440
9/19/201613.5313.5313.4213.44104,532
9/16/201613.2613.2613.2613.260
9/15/201613.2613.2613.2613.260
9/14/201613.2613.2613.2613.26461
9/13/201613.1813.1813.1113.11802
9/12/201613.3013.3013.3013.300
9/9/201613.3613.3613.3013.30487
9/8/201613.7613.7613.7613.76100
9/7/201613.7813.7813.7813.78680
9/6/201613.9213.9213.9213.92214
9/2/201613.6513.6513.6413.64364
9/1/201613.4813.4813.4313.43323
8/31/201613.5113.5113.5113.510
8/30/201613.5313.5313.5113.511,401
8/29/201613.5913.5913.5913.59900
8/26/201613.6013.6013.5413.54921
8/25/201613.6313.6313.6313.630
8/24/201613.5413.6313.5413.633,355
8/23/201613.7713.8013.6613.662,067
8/22/201613.9113.9113.9113.910
8/19/201613.9113.9113.9113.910
8/18/201613.8713.9113.8713.914,547
8/17/201613.7913.8913.7713.885,000
8/16/201613.9513.9513.9213.921,200
8/15/201614.0514.0514.0214.05700
8/12/201614.0014.0013.9313.94825
8/11/201614.0314.0514.0314.041,300
8/10/201613.9613.9613.9213.92240
8/9/201613.9313.9813.9313.981,540
8/8/201613.7913.7913.7913.792,500
8/5/201613.7313.7313.7313.73632
8/4/201613.5613.5613.5613.560
8/3/201613.5313.5613.5013.562,215
8/2/201613.4913.4913.4113.482,400
8/1/201613.6313.6313.5613.573,184
7/29/201613.4713.5713.4713.574,474
7/28/201613.3913.4013.3913.40200
7/27/201613.4013.4913.4013.491,100
7/26/201613.4413.4413.4013.412,100
7/25/201613.4613.4613.3513.35209
7/22/201613.3513.3713.3413.37300
7/21/201613.3713.4013.3413.343,100
7/20/201613.4213.4713.4013.423,496
7/19/201613.3613.3713.3513.37715
  • Showing 1-100 of 1,249 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center