COLUMBIA LG CAP GROWTH ETF $35.38


16/5/2013 10:16 AM  |  NYSEARCA : RPX  |  Industries :
Type:

RPX historical data

Date Open High Low Close Volume
5/22/2013 35.38 35.38 35.38 35.38 0
5/21/2013 35.38 35.38 35.38 35.38 0
5/20/2013 35.38 35.38 35.38 35.38 0
5/17/2013 35.38 35.38 35.38 35.38 0
5/16/2013 35.38 35.38 35.38 35.38 3
5/15/2013 34.54 34.54 34.54 34.54 0
5/14/2013 34.54 34.54 34.54 34.54 0
5/13/2013 34.54 34.54 34.54 34.54 0
5/10/2013 34.54 34.54 34.54 34.54 0
5/9/2013 34.54 34.54 34.54 34.54 1
5/8/2013 36.00 36.00 34.49 34.68 26
5/7/2013 34.38 34.38 34.38 34.38 0
5/6/2013 34.34 34.38 34.33 34.38 15
5/3/2013 34.35 34.35 34.30 34.32 4
5/2/2013 33.46 33.46 33.46 33.46 0
5/1/2013 33.46 33.46 33.46 33.46 1
4/30/2013 33.63 33.63 33.63 33.63 0
4/29/2013 33.63 33.63 33.63 33.63 1
4/26/2013 33.00 33.00 33.00 33.00 0
4/25/2013 33.00 33.00 33.00 33.00 0
4/24/2013 33.00 33.00 33.00 33.00 0
4/23/2013 33.00 33.00 33.00 33.00 0
4/22/2013 33.00 33.00 33.00 33.00 0
4/19/2013 33.00 33.00 33.00 33.00 0
4/18/2013 33.00 33.00 33.00 33.00 0
4/17/2013 33.00 33.00 33.00 33.00 2
4/16/2013 32.76 32.76 32.76 32.76 0
4/15/2013 32.76 32.76 32.76 32.76 0
4/12/2013 32.76 32.76 32.76 32.76 0
4/11/2013 32.76 32.76 32.76 32.76 0
4/10/2013 32.76 32.76 32.76 32.76 0
4/9/2013 32.76 32.76 32.76 32.76 0
4/8/2013 32.76 32.76 32.76 32.76 0
4/5/2013 32.45 32.76 32.45 32.76 21
4/4/2013 33.26 33.26 33.26 33.26 0
4/3/2013 33.26 33.26 33.26 33.26 0
4/2/2013 33.26 33.26 33.26 33.26 0
4/1/2013 33.26 33.26 33.26 33.26 0
3/28/2013 33.26 33.26 33.26 33.26 0
3/27/2013 33.26 33.26 33.26 33.26 0
3/26/2013 33.26 33.26 33.26 33.26 0
3/25/2013 33.26 33.26 33.26 33.26 0
3/22/2013 33.26 33.26 33.26 33.26 0
3/21/2013 33.26 33.26 33.26 33.26 0
3/20/2013 33.26 33.26 33.26 33.26 0
3/19/2013 33.26 33.26 33.26 33.26 0
3/18/2013 33.26 33.26 33.26 33.26 0
3/15/2013 33.26 33.27 33.26 33.26 21
3/14/2013 33.17 33.17 33.17 33.17 0
3/13/2013 33.17 33.17 33.17 33.17 0
3/12/2013 33.17 33.17 33.17 33.17 6
3/11/2013 33.23 33.23 33.23 33.23 0
3/8/2013 33.23 33.23 33.23 33.23 1
3/7/2013 33.14 33.14 33.10 33.10 9
3/6/2013 33.16 33.18 33.09 33.09 26
3/5/2013 32.54 32.54 32.54 32.54 0
3/4/2013 32.54 32.54 32.54 32.54 0
3/1/2013 32.54 32.54 32.54 32.54 0
2/28/2013 32.54 32.54 32.54 32.54 0
2/27/2013 32.29 32.60 32.10 32.54 133
2/26/2013 32.17 32.17 32.17 32.17 50
2/25/2013 31.69 32.05 31.69 32.05 3
2/22/2013 32.53 32.53 32.53 32.53 1
2/21/2013 32.39 32.45 32.17 32.23 54
2/20/2013 32.41 32.70 32.41 32.51 12
2/19/2013 33.06 33.27 32.72 32.72 8
2/15/2013 32.74 32.80 32.60 32.60 21
2/14/2013 32.86 32.86 32.49 32.49 7
2/13/2013 31.62 32.64 31.62 32.45 140
2/12/2013 31.86 31.86 31.86 31.86 1
2/11/2013 29.36 31.94 29.36 31.30 44
2/8/2013 31.40 31.40 31.00 31.12 22
2/7/2013 32.25 32.30 31.00 31.23 444
2/6/2013 32.24 32.50 32.24 32.38 62
2/5/2013 32.35 32.60 32.35 32.55 89
2/4/2013 32.25 32.35 32.22 32.31 41
2/1/2013 32.18 32.56 32.10 32.56 91
1/31/2013 32.08 32.24 32.03 32.04 132
1/30/2013 32.10 32.25 31.93 31.98 125
1/29/2013 31.88 32.15 31.88 32.00 61
1/28/2013 31.90 31.90 31.90 31.90 0
1/25/2013 31.90 31.90 31.90 31.90 0
1/24/2013 31.90 31.90 31.90 31.90 0
1/23/2013 31.89 31.90 31.89 31.90 14
1/22/2013 31.72 31.72 31.72 31.72 0
1/18/2013 31.72 31.72 31.72 31.72 0
1/17/2013 31.65 31.78 31.65 31.72 12
1/16/2013 31.85 31.85 31.60 31.60 4
1/15/2013 31.50 31.50 31.50 31.50 3
1/14/2013 31.89 31.89 31.89 31.89 4
1/11/2013 31.58 31.85 31.58 31.85 346
1/10/2013 31.40 31.90 31.38 31.90 175
1/9/2013 31.40 31.67 31.31 31.32 181
1/8/2013 31.50 31.56 31.20 31.30 226
1/7/2013 31.89 31.89 31.89 31.89 1
1/4/2013 31.35 31.64 31.25 31.42 223
1/3/2013 31.35 31.65 31.04 31.04 218
1/2/2013 31.20 31.20 30.93 31.05 63
12/31/2012 30.05 30.60 29.89 30.46 154
12/28/2012 30.10 30.20 29.87 29.99 373
Marketplace
Trading Center