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
12/27/2012 29.98 30.31 29.76 30.15 280
12/26/2012 30.10 30.35 30.07 30.12 205
12/24/2012 30.15 30.61 29.91 29.96 227
12/21/2012 31.24 31.24 30.17 30.60 105
12/20/2012 30.85 31.24 30.81 30.94 158
12/19/2012 31.24 31.44 31.20 31.20 80
12/18/2012 31.32 31.53 31.27 31.40 181
12/17/2012 30.81 31.07 30.66 30.86 69
12/14/2012 30.50 30.61 30.40 30.52 38
12/13/2012 30.59 30.80 30.47 30.80 140
12/12/2012 30.82 30.98 30.74 30.91 115
12/11/2012 30.80 30.92 30.78 30.91 92
12/10/2012 30.60 30.80 30.55 30.64 34
12/7/2012 30.51 30.82 30.46 30.75 87
12/6/2012 30.54 30.73 30.50 30.71 68
12/5/2012 30.45 30.55 30.40 30.49 42
12/4/2012 30.49 30.49 30.49 30.49 0
12/3/2012 31.07 31.07 30.49 30.49 8
11/30/2012 30.99 31.56 30.06 30.56 63
11/29/2012 29.59 29.59 29.59 29.59 0
11/28/2012 29.59 29.59 29.59 29.59 0
11/27/2012 29.59 29.59 29.59 29.59 0
11/26/2012 29.59 29.59 29.59 29.59 1
11/23/2012 29.09 29.09 29.09 29.09 0
11/21/2012 29.09 29.09 29.09 29.09 0
11/20/2012 29.09 29.09 29.09 29.09 0
11/19/2012 29.09 29.09 29.09 29.09 0
11/16/2012 29.09 29.09 29.09 29.09 0
11/15/2012 29.09 29.09 29.09 29.09 0
11/14/2012 29.09 29.09 29.09 29.09 0
11/13/2012 29.09 29.09 29.09 29.09 0
11/12/2012 29.09 29.09 29.09 29.09 0
11/9/2012 29.09 29.09 29.09 29.09 1
11/8/2012 29.42 29.42 29.42 29.42 0
11/7/2012 29.50 29.50 29.42 29.42 4
11/6/2012 29.92 29.92 29.92 29.92 0
11/5/2012 29.92 29.92 29.92 29.92 0
11/2/2012 29.92 29.92 29.92 29.92 0
11/1/2012 29.92 29.92 29.92 29.92 0
10/31/2012 29.92 29.92 29.92 29.92 0
10/26/2012 29.92 29.92 29.92 29.92 0
10/25/2012 29.92 29.92 29.92 29.92 0
10/24/2012 29.92 29.92 29.92 29.92 0
10/23/2012 29.92 29.92 29.92 29.92 0
10/22/2012 29.92 29.92 29.92 29.92 0
10/19/2012 29.92 29.92 29.92 29.92 3
10/18/2012 31.32 31.32 30.32 30.47 53
10/17/2012 31.05 31.05 31.05 31.05 0
10/16/2012 31.05 31.05 31.05 31.05 0
10/15/2012 31.05 31.05 31.05 31.05 0
10/12/2012 31.05 31.05 31.05 31.05 0
10/11/2012 31.05 31.05 31.05 31.05 0
10/10/2012 31.05 31.05 31.05 31.05 4
10/9/2012 31.34 31.34 31.34 31.34 0
10/8/2012 31.34 31.34 31.34 31.34 3
10/5/2012 32.30 32.30 32.30 32.30 0
10/4/2012 32.30 32.30 32.30 32.30 0
10/3/2012 32.30 32.30 32.30 32.30 0
10/2/2012 32.30 32.30 32.30 32.30 0
10/1/2012 32.30 32.30 32.30 32.30 0
9/28/2012 32.30 32.30 32.30 32.30 0
9/27/2012 32.30 32.30 32.30 32.30 0
9/26/2012 32.30 32.30 32.30 32.30 0
9/25/2012 32.30 32.30 32.30 32.30 0
9/24/2012 32.30 32.30 32.30 32.30 0
9/21/2012 32.30 32.30 32.30 32.30 3
9/20/2012 32.25 32.25 32.25 32.25 0
9/19/2012 32.25 32.25 32.25 32.25 0
9/18/2012 32.25 32.25 32.25 32.25 0
9/17/2012 32.25 32.25 32.25 32.25 0
9/14/2012 32.28 32.30 32.25 32.25 20
9/13/2012 30.95 30.95 30.95 30.95 0
9/12/2012 31.39 31.44 30.91 30.95 25
9/11/2012 32.20 32.20 31.37 31.37 25
9/10/2012 31.55 31.60 31.45 31.45 49
9/7/2012 29.81 29.81 29.81 29.81 0
9/6/2012 29.81 29.81 29.81 29.81 0
9/5/2012 29.81 29.81 29.81 29.81 0
9/4/2012 29.81 29.81 29.81 29.81 0
8/31/2012 29.81 29.81 29.81 29.81 0
8/30/2012 29.81 29.81 29.81 29.81 0
8/29/2012 29.81 29.81 29.81 29.81 0
8/28/2012 29.81 29.81 29.81 29.81 0
8/27/2012 29.81 29.81 29.81 29.81 1
8/24/2012 30.22 30.22 30.22 30.22 0
8/23/2012 30.22 30.22 30.22 30.22 2
8/22/2012 30.35 30.35 30.35 30.35 2
8/21/2012 30.39 30.57 30.23 30.23 21
8/20/2012 30.32 30.32 30.32 30.32 0
8/17/2012 30.32 30.32 30.32 30.32 0
8/16/2012 30.07 30.32 30.07 30.32 7
8/15/2012 30.07 30.07 30.07 30.07 3
8/14/2012 29.96 29.96 29.96 29.96 0
8/13/2012 29.93 29.96 29.93 29.96 6
8/10/2012 29.93 29.93 29.93 29.93 3
8/9/2012 30.16 30.16 30.16 30.16 0
8/8/2012 30.16 30.16 30.16 30.16 0
8/7/2012 31.01 31.01 29.83 30.16 114
8/6/2012 29.67 29.70 29.62 29.62 31
8/3/2012 29.47 29.47 29.01 29.15 222
Marketplace
Trading Center