$46.33 -0.41 (%) Columbia ETF Shs Columbia Large Cap Growth ETF - NYSEARCA

Apr. 27, 2015 | 03:51 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RPX historical data

Date Open High Low Close Volume
4/27/201546.9046.9046.2846.331,091
4/24/201546.9346.9346.7046.748,083
4/23/201546.5046.8646.5046.832,054
4/22/201546.3946.5546.2446.5516,069
4/21/201546.3046.3046.3046.30121
4/20/201545.9346.0545.8546.0525,453
4/17/201546.0446.0445.4345.614,592
4/16/201546.1646.3746.1346.3729,712
4/15/201546.2546.4246.1846.377,352
4/14/201546.0946.1046.0246.021,195
4/13/201546.5246.5246.1746.171,622
4/10/201546.2246.3446.2246.346,957
4/9/201546.1346.2246.0946.22919
4/8/201546.1146.1145.9446.061,844
4/7/201546.0746.0745.8145.812,404
4/6/201545.6246.0145.6246.003,066
4/2/201545.5345.7245.5345.721,254
4/1/201545.7645.7645.3945.412,340
3/31/201546.0746.1746.0446.061,623
3/30/201546.0446.2446.0446.243,583
3/27/201545.3745.7145.3745.711,267
3/26/201545.4545.4545.3345.361,304
3/25/201546.2546.2545.2245.221,918
3/24/201546.6646.6646.3446.371,212
3/23/201546.6846.6846.5946.621,287
3/20/201546.7846.7846.6446.691,784
3/19/201546.3346.3346.1946.191,704
3/18/201545.6745.7345.4745.731,112
3/17/201545.6845.7345.6845.73439
3/16/201545.7745.8745.7745.87369
3/13/201545.2845.2845.2845.28175
3/11/201544.9444.9544.8944.931,569
3/10/201545.2445.2444.9544.951,459
3/9/201545.4745.7245.4345.621,556
3/6/201545.6745.6745.5045.501,925
3/5/201546.0646.1146.0146.082,100
3/4/201545.5245.8945.5245.89758
3/3/201545.8845.8845.8845.88153
3/2/201545.8346.1545.8346.151,022
2/27/201546.0146.0145.7345.732,019
2/26/201545.9746.0445.8745.992,955
2/25/201545.7145.9545.6345.7813,533
2/24/201545.5945.6845.5945.68491
2/23/201545.5845.6345.5845.622,035
2/20/201545.1945.5845.1745.55829
2/19/201545.2245.2245.2245.223,655
2/18/201545.0545.0545.0545.050
2/17/201544.9845.0944.9845.051,043
2/13/201544.9144.9144.9144.91440
2/12/201544.5044.5044.5044.50392
2/11/201544.1444.1444.1444.14216
2/10/201543.5743.7143.5743.71210
2/9/201543.4643.4643.3443.402,230
2/6/201543.8843.8843.7543.752,875
2/5/201543.4243.4243.4243.42230
2/4/201542.9743.2042.9743.20637
2/3/201542.8743.0742.8443.07917
2/2/201542.6542.6542.6542.650
1/30/201542.7542.8342.6542.651,309
1/29/201542.3642.8242.3542.82811
1/28/201543.1943.1942.4242.42335
1/27/201542.6842.7642.6242.621,088
1/26/201543.0943.0943.0943.090
1/23/201543.0843.0943.0343.093,110
1/22/201542.6942.6942.6942.69178
1/21/201542.4142.4142.3842.38344
1/20/201541.9141.9141.9141.910
1/16/201541.9141.9141.9141.91213
1/15/201541.5541.6641.5541.66379
1/14/201541.8442.0741.8442.072,304
1/13/201542.1142.1342.1142.13295
1/12/201542.1042.1042.1042.10104
1/9/201542.6142.6142.6142.61339
1/8/201542.0042.0042.0042.000
1/6/201541.2941.3341.2941.321,470
1/5/201542.4142.4141.8641.933,647
1/2/201542.9542.9542.8742.87558
12/31/201442.8442.8942.8442.89542
12/30/201443.1143.1843.1143.18411
12/29/201443.2243.2243.2243.220
12/26/201443.2243.2243.2243.22200
12/24/201443.1143.1143.0143.011,143
12/23/201445.2545.3245.2545.282,128
12/22/201445.3245.3845.2545.368,956
12/19/201445.0045.0545.0045.051,195
12/18/201444.3144.3144.3144.31366
12/17/201423.4023.4023.4023.400
12/16/201443.9143.9143.9143.910
12/15/201443.8643.9143.8643.91249
12/12/201444.1544.1544.1544.150
12/11/201443.9243.9243.9243.920
12/10/201444.2044.2044.2044.200
12/9/201444.2044.2044.2044.20185
12/8/201444.9645.0144.5244.592,140
12/5/201444.7444.7444.7444.740
12/4/201444.7744.7744.7444.74430
12/3/201444.4444.4444.4444.440
12/2/201444.2844.4444.2844.44214
12/1/201432.1132.1132.1132.110
11/28/201444.8144.8144.8144.810
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center