$44.44 +0.57 (%) Columbia ETF Shs Columbia Large Cap Growth ETF - NYSEARCA

Aug. 27, 2015 | 03:28 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RPX historical data

Date Open High Low Close Volume
8/26/201543.0043.8842.5543.886,169
8/25/201543.3843.7242.1642.1618,288
8/24/201544.0044.0039.0042.5111,027
8/21/201545.0045.0044.0244.023,145
8/20/201547.1647.1647.1647.160
8/19/201547.0347.1647.0347.161,984
8/18/201547.2947.3147.1347.151,767
8/17/201547.0547.2447.0547.24766
8/14/201546.7346.8746.7346.76936
8/13/201546.9147.0946.7847.014,514
8/12/201546.4346.8945.9446.892,763
8/11/201547.1347.1446.6846.853,559
8/10/201547.1647.3147.1647.251,519
8/7/201546.6046.6346.3946.63975
8/6/201547.8947.8946.9546.961,431
8/5/201547.9947.9947.7147.864,016
8/4/201547.4747.5647.3747.541,974
8/3/201547.7147.7847.5447.542,204
7/31/201548.5448.5447.7847.792,946
7/30/201547.8747.8747.8747.87411
7/29/201547.6947.9447.6947.941,263
7/28/201547.3947.7947.3947.7352,694
7/27/201547.3947.3947.0747.082,834
7/24/201548.4148.4147.6447.724,116
7/23/201548.2448.3148.1148.111,849
7/22/201548.2848.5948.2848.413,251
7/21/201548.9348.9348.5348.625,844
7/20/201548.7948.9748.7948.964,441
7/17/201548.5248.5448.4648.515,769
7/16/201548.1848.2548.1348.245,969
7/15/201547.9848.1047.7547.816,631
7/14/201547.6147.8947.6147.891,487
7/13/201547.2547.3747.2547.331,433
7/10/201546.8646.8746.8646.87423
7/9/201546.4146.4846.0146.1310,000
7/8/201546.5046.5045.9345.932,075
7/7/201546.1646.1646.1646.16515
7/6/201546.2946.5346.2946.53886
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
  • 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!