Columbia ETF Shs Columbia Large Cap Growth ETF $42.84

down 0.00


28/8/2014 03:40 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
8/28/201445.0145.0142.5042.8410,277
8/27/201442.6443.2742.6443.271,048
8/26/201443.2443.3742.9742.972,600
8/25/201443.2443.2443.2443.24190
8/22/201442.2942.2942.2942.290
8/21/201442.2942.2942.2942.290
8/20/201442.0742.5442.0742.295,699
8/19/201442.8342.8342.8342.83251
8/18/201441.5841.5841.5841.580
8/15/201441.1341.5841.1341.58514
8/14/201442.1242.1241.7541.75402
8/13/201441.1841.1841.1841.18120
8/12/201441.1341.1340.4040.401,175
8/11/201440.8440.8440.8440.84257
8/8/201440.8240.8240.8240.82775
8/7/201441.4341.4341.4341.430
8/6/201441.4341.4341.4341.43234
8/5/201440.5040.5040.5040.50220
8/4/201441.0041.0041.0041.000
8/1/201441.0041.0041.0041.00200
7/31/201441.4741.4741.4741.47507
7/30/201441.7041.8841.4841.505,014
7/29/201441.7341.7341.6541.652,500
7/28/201442.5642.5641.5841.903,966
7/25/201441.7042.1741.7042.055,188
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
Trading Center