$45.00 +1.86 (%) Columbia ETF Shs Columbia Large Cap Growth ETF - NYSEARCA

Sep. 19, 2014 | 03:11 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RPX historical data

Date Open High Low Close Volume
11/27/201341.9441.9439.6739.674,600
11/26/201339.3841.7239.3839.808,137
11/25/201339.5239.5239.3639.38580
11/22/201339.3439.3439.3439.34200
11/21/201339.2639.2639.2639.260
11/20/201339.2639.2639.2639.261,108
11/19/201339.3039.3039.3039.300
11/18/201339.3039.3039.3039.300
11/15/201339.3039.3039.3039.30100
11/14/201339.1239.3839.1239.381,100
11/13/201338.7438.7438.5138.51200
11/12/201338.3638.3638.3638.36100
11/11/201338.3338.3338.3338.330
11/8/201338.3238.3338.3238.33425
11/7/201338.1038.1038.1038.10400
11/6/201338.9738.9738.4238.42500
11/5/201339.0939.0938.7238.85500
11/4/201338.7838.7838.7838.780
11/1/201338.6638.7838.6638.78469
10/31/201338.6838.6838.6838.680
10/30/201339.1239.1238.6838.68425
10/29/201338.8438.8438.8438.840
10/28/201338.8438.8438.8438.840
10/25/201337.8338.8437.8338.841,141
10/24/201338.8538.8538.6638.66800
10/23/201338.6938.7638.6738.67650
10/22/201339.0439.0438.7538.761,800
10/21/201339.1239.1238.5938.592,139
10/18/201338.7038.7037.8838.597,615
10/17/201338.1738.2737.8738.2723,605
10/16/201337.9538.0837.7237.7262,900
10/15/201337.6737.6737.6037.60500
10/14/201337.4737.4737.4737.470
10/11/201337.4737.4737.4737.47300
10/10/201336.8736.9336.8736.93250
10/9/201336.5136.5135.9035.901,020
10/8/201337.7037.7036.4936.491,387
10/7/201337.7537.7537.7537.750
10/4/201337.7537.7537.7537.750
10/3/201337.7537.7537.7537.750
10/2/201338.2938.2937.7037.75530
10/1/201338.6038.6038.2538.25200
9/30/201339.1239.1237.0837.151,784
9/27/201338.0038.0037.3837.388,000
9/26/201338.0538.1037.4537.5511,650
9/25/201338.2838.2838.2838.280
9/24/201338.2838.2838.2838.280
9/23/201338.2838.2838.2838.280
9/20/201338.2838.2838.2838.280
9/19/201338.3538.4438.2838.282,800
9/18/201337.7739.0037.7137.9611,075
9/17/201337.8937.8937.7337.74400
9/16/201337.8337.8337.4637.466,000
9/13/201337.5437.5537.3637.368,900
9/12/201337.6037.6037.4037.402,400
9/11/201337.4537.6237.4237.5714,300
9/10/201337.5037.5237.3537.46800
9/9/201337.2237.2537.0037.2422,900
9/6/201336.7036.7636.6036.60900
9/5/201336.8636.8636.6836.761,250
9/4/201336.3536.6336.3336.5311,500
9/3/201339.9139.9136.2636.33543
8/30/201336.1136.1136.1136.110
8/29/201336.3936.3936.1136.111,500
8/28/201336.4836.4836.4836.480
8/27/201336.4836.4836.4836.480
8/26/201336.4836.4836.4836.480
8/23/201336.4836.4836.4836.48100
8/22/201336.2736.2736.2736.27100
8/21/201336.2036.2036.0036.00652
8/20/201336.1236.2236.1236.22415
8/19/201336.3436.3436.3436.340
8/16/201336.3436.3436.3436.340
8/15/201336.9436.9436.3436.34200
8/14/201336.6836.6836.6836.68200
8/13/201336.7136.7136.7136.710
8/12/201337.7137.7136.4936.711,400
8/9/201336.5336.5336.5336.530
8/8/201336.5336.5336.5336.530
8/7/201336.5336.5336.5336.53196
8/6/201336.5036.5036.5036.500
8/5/201336.5036.5036.5036.500
8/2/201336.5036.5036.5036.500
8/1/201336.5036.5036.5036.500
7/31/201336.5036.5036.5036.50200
7/30/201336.1036.1036.1036.100
7/29/201336.1036.1036.1036.100
7/26/201336.1036.1036.1036.10100
7/25/201336.1136.1136.1136.110
7/24/201336.1136.1136.1136.11100
7/23/201336.3036.3036.2036.20812
7/22/201336.3536.3536.3536.35127
7/19/201336.1636.1636.1636.160
7/18/201336.1636.1636.1636.160
7/17/201336.8036.8036.1636.161,374
7/16/201335.9535.9535.9535.950
7/15/201335.9235.9735.9235.95971
7/12/201335.2935.2935.2935.290
7/11/201335.2935.2935.2935.290
7/10/201335.3135.3135.2935.29200
  • Showing 201-300 of 1,247 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center