$46.70 +0.05 (%) Columbia ETF Shs Columbia Large Cap Growth ETF - NYSEARCA

Jul. 2, 2015 | 01:42 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RPX historical data

Date Open High Low Close Volume
7/2/201546.9146.9146.7046.70207
7/1/201546.9146.9546.5846.6510,550
6/30/201546.8146.8146.1646.406,107
6/29/201546.6146.7746.4146.411,981
6/26/201547.4147.4147.1347.29689
6/25/201547.5647.5647.4147.412,296
6/24/201547.6247.6347.5147.513,126
6/23/201547.8647.8847.7147.787,503
6/22/201547.8247.8547.6247.622,896
6/19/201547.4247.4247.4247.42275
6/18/201547.1647.6047.1647.601,264
6/17/201546.8746.8746.8746.870
6/16/201546.5946.8746.5146.871,650
6/15/201546.5946.5946.5946.59567
6/12/201546.8846.8846.6846.785,002
6/11/201547.0647.1447.0047.032,245
6/10/201546.6246.9946.6146.982,102
6/9/201546.0846.3046.0846.301,651
6/8/201546.8646.8646.5146.512,253
6/5/201546.6046.8146.6046.811,205
6/4/201547.0047.0046.6246.621,407
6/3/201547.1747.2447.1347.13395
6/2/201546.9647.1546.8746.9512,707
6/1/201546.7747.1346.7747.031,964
5/29/201547.3047.3047.1547.151,054
5/28/201547.3847.3847.3847.380
5/27/201546.9047.3846.9047.38758
5/26/201546.7846.7846.6046.602,215
5/22/201547.2047.2847.2047.28357
5/21/201547.0947.1647.0547.051,453
5/20/201547.0047.0046.7646.76264
5/19/201547.0747.0747.0747.070
5/18/201546.8347.0746.8247.074,337
5/15/201546.7146.7446.5946.742,551
5/14/201546.4846.6546.4846.651,340
5/13/201546.2346.2346.0846.08346
5/12/201546.0846.0846.0846.08321
5/11/201546.5046.5046.2046.241,173
5/8/201546.4546.4546.4546.45631
5/7/201545.4745.7345.4745.733,037
5/6/201545.5945.5945.0945.153,749
5/5/201545.7645.7645.4045.401,044
5/4/201545.9645.9645.9645.96306
5/1/201545.5545.9245.5445.926,229
4/30/201545.7345.9145.2645.265,503
4/29/201545.9446.2045.7945.872,965
4/28/201545.8246.3045.8246.242,891
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!