Columbia ETF Shs Columbia Large Cap Growth ETF $42.05

down -0.23


25/7/2014 04:00 PM  |  NYSEARCA : RPX
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RPX historical data

Date Open High Low Close Volume
7/24/201441.9242.2841.9242.2814,531
7/23/201441.8542.2641.8542.26720
7/22/201441.9542.7841.9542.001,095
7/21/201441.7241.7241.7241.72205
7/18/201441.4042.0941.4042.038,695
7/17/201441.6741.7541.4041.401,625
7/16/201443.0043.0041.9642.052,983
7/15/201443.3843.3841.7542.003,645
7/14/201441.9042.4041.9042.253,417
7/11/201442.0042.0841.8542.087,037
7/10/201442.3842.3842.3842.380
7/9/201442.3842.3842.3842.38550
7/8/201442.0542.0542.0542.05649
7/7/201442.5142.5142.0142.072,537
7/3/201442.2542.2542.2542.250
7/2/201442.2542.2542.2542.25725
7/1/201441.8042.5741.8042.57300
6/30/201442.8642.8642.0842.08647
6/27/201441.8441.8441.8441.84100
6/26/201441.1941.3041.0141.29820
6/25/201441.3041.3041.0741.07230
6/24/201441.0541.0541.0541.050
6/20/201440.3840.3840.3840.380
6/19/201440.3840.3840.3840.380
6/18/201439.3439.3439.3439.340
6/17/201440.3840.3840.3840.380
6/16/201440.3840.3840.3840.380
6/13/201440.6240.6240.3840.38450
6/12/201440.8240.8240.8240.820
6/11/201440.8240.8240.8240.820
6/10/201440.8240.8240.8240.820
6/9/201440.8240.8240.8240.820
6/6/201440.8240.8240.8240.820
6/5/201440.8240.8240.8240.82100
6/4/201440.4140.4140.4140.410
6/3/201440.4640.4640.4140.41342
6/2/201440.4140.4140.4140.410
5/30/201440.4140.4240.4040.411,200
5/29/201440.1340.1340.1340.130
5/28/201440.1640.2140.1340.132,000
5/27/201439.4239.4239.4239.420
5/23/201439.4239.4239.4239.420
5/22/201439.4239.4239.4239.420
5/21/201439.1339.1339.1339.130
5/20/201439.4239.4239.4239.420
5/19/201439.4939.5839.3839.423,605
5/16/201423.4023.4023.4023.400
5/15/201439.5039.5039.5039.500
5/13/201439.5039.5039.5039.500
5/12/201438.9238.9238.9238.920
5/8/201439.3439.3439.0339.03660
5/7/201438.9039.1038.8438.841,050
5/6/201439.1039.1039.1039.10252
5/5/201439.3639.3639.1839.18218
5/2/201423.4023.4023.4023.400
5/1/201438.8638.8638.8638.860
4/30/201436.5336.5336.5336.530
4/29/201436.4236.4236.4236.420
4/28/201438.7738.7738.0138.01600
4/25/201436.1136.1136.1136.110
4/24/201439.1539.1639.1439.14780
4/23/201439.2439.3339.2439.288,230
4/22/201439.2239.2239.2239.2250
4/21/201439.2239.2239.2239.22300
4/17/201439.7439.7438.7538.815,020
4/16/201438.7538.8038.6838.776,080
4/15/201435.9635.9635.9635.960
4/14/201435.6935.6935.6935.690
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
4/4/201436.6136.6136.6136.610
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
3/28/201436.7036.7036.7036.700
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
3/21/201440.1340.1340.1340.1399
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
3/14/201436.9036.9036.9036.900
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
3/7/201437.8237.8237.8237.820
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
2/28/201439.7239.7239.7239.7221
2/27/201437.4637.4637.4637.460
Trading Center