Columbia Large Cap Growth ETF $38.81

up +0.04


17/4/2014 06:40 PM  |  NYSEARCA : RPX
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RPX historical data

Date Open High Low Close Volume
4/17/201439.7439.7438.7538.815,020
4/16/201438.7538.8038.6838.776,080
4/15/201435.6935.6935.6935.690
4/14/201438.9238.9238.9238.920
4/11/201438.9238.9238.9238.92367
4/10/201438.5738.5738.5538.55469
4/9/201436.8336.8336.8336.830
4/8/201438.4838.4838.4838.48391
4/7/201436.0936.0936.0936.090
4/4/201440.1040.1040.1040.100
4/3/201440.1040.1040.1040.10100
4/2/201440.1040.1340.0540.075,300
4/1/201439.0039.0039.0039.00176
3/31/201437.0237.0237.0237.020
3/28/201439.0039.0039.0039.000
3/27/201439.2839.2838.9639.002,400
3/26/201423.4023.4023.4023.400
3/25/201437.0437.0437.0437.040
3/24/201439.2739.3439.2339.304,000
3/21/201440.1340.1340.1340.130
3/20/201440.0340.1740.0340.136,800
3/19/201440.1940.1939.9739.97873
3/18/201437.6537.6537.6537.650
3/17/201439.7039.7039.7039.7031
3/14/201439.7039.7039.7039.700
3/13/201439.7039.7039.7039.70500
3/12/201437.6037.6037.6037.600
3/11/201439.7239.7239.7239.7235
3/10/201439.7239.7239.7239.7262
3/7/201439.7239.7239.7239.720
3/6/201439.7239.7239.7239.7298
3/5/201439.7239.7239.7239.721
3/4/201437.8437.8437.8437.840
3/3/201437.1237.1237.1237.120
2/28/201439.7239.7239.7239.720
2/27/201437.4637.4637.4637.460
2/26/201439.7439.7439.7239.72751
2/25/201439.7639.7639.7639.7620
2/24/201439.9039.9039.7639.761,205
2/21/201439.4539.4539.4539.450
2/20/201439.4539.4539.4539.45160
2/19/201423.4023.4023.4023.400
2/18/201439.3239.3239.3239.32136
2/14/201439.2239.3239.1039.3219,810
2/13/201439.2639.3839.2139.2924,404
2/12/201438.9139.0938.9139.09321
2/11/201421.0121.0121.0121.010
2/10/201438.1838.1838.1838.1850
2/7/201438.5438.5438.1438.182,355
2/6/201437.2937.2937.2937.2914
2/5/201437.2937.2937.2937.2994
2/4/201437.4637.4637.2937.291,160
2/3/201438.2038.2038.2038.20471
1/31/201437.2237.9837.2237.98702
1/30/201438.2038.2038.2038.2030
1/29/201437.0337.0337.0337.030
1/28/201436.2836.2836.2836.280
1/27/201438.9638.9638.1438.205,510
1/24/201438.4838.4838.2038.302,400
1/23/201438.7639.0238.7638.965,576
1/22/201436.9736.9736.9736.970
1/21/201439.1639.1639.1639.1665
1/17/201439.1639.1639.1639.160
1/16/201439.1639.1639.1639.161,025
1/15/201439.0839.1439.0839.14625
1/14/201438.7538.7638.7538.76405
1/13/201438.6838.6838.6838.6813
1/10/201438.6838.6838.6838.680
1/9/201438.6838.6838.6838.68328
1/8/201436.4736.4736.4736.470
1/7/201438.6738.6738.6738.67176
1/6/201438.4438.4438.4438.44350
1/3/201438.8038.8038.8038.800
1/2/201438.8038.8038.8038.80345
12/31/201338.8838.8838.8838.8824
12/30/201338.8838.8838.8838.8835
12/27/201338.8838.8838.8838.88300
12/26/201338.8938.9338.8838.93848
12/24/201338.7138.7238.7138.72400
12/23/201341.6541.6540.5740.632,850
12/20/201340.0240.0240.0240.020
12/19/201340.0240.0240.0240.028
12/18/201340.0240.0640.0140.021,577
12/17/201337.1337.1337.1337.130
12/16/201339.5639.5639.5639.56500
12/13/201339.7739.7739.7739.770
12/12/201323.0523.0523.0523.050
12/11/201339.7739.7739.7739.7736
12/10/201337.4137.4137.4137.410
12/9/201323.0523.0523.0523.053
12/6/201339.7539.7839.7539.77350
12/5/201337.0137.0137.0137.010
12/4/201323.0523.0523.0523.050
12/3/201341.8341.8339.4839.48700
12/2/201323.0523.0523.0523.050
11/29/201339.8139.9139.8139.91500
11/27/201341.9441.9439.6739.674,600
11/26/201339.3841.7239.3839.808,137
11/25/201339.5239.5239.3639.38580
11/22/201339.3439.3439.3439.34200
Trading Center