Columbia ETF Shs Columbia Large Cap Growth ETF $42.83

down 0.00


19/8/2014 01:48 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
6/6/201333.9534.0633.8434.061,800
6/5/201334.5034.5034.5034.500
6/4/201334.5034.5034.5034.50100
6/3/201334.5034.5034.5034.50300
5/31/201335.2935.2935.2935.29100
5/30/201335.3535.3535.3535.35100
5/29/201335.7735.7735.0435.15500
5/28/201335.3835.3835.3835.380
5/24/201335.3835.3835.3835.380
5/23/201335.3835.3835.3835.380
5/22/201335.3835.3835.3835.380
5/21/201335.3835.3835.3835.380
5/20/201335.3835.3835.3835.380
5/17/201335.3835.3835.3835.380
5/16/201335.3835.3835.3835.38300
5/15/201334.5434.5434.5434.540
5/14/201334.5434.5434.5434.540
5/13/201334.5434.5434.5434.540
5/10/201334.5434.5434.5434.540
5/9/201334.5434.5434.5434.54100
5/8/201351.8336.0034.4934.682,600
5/7/201334.3834.3834.3834.380
5/6/201334.3434.3834.3334.381,460
5/3/201334.3534.3534.3034.32350
5/2/201333.4633.4633.4633.460
5/1/201333.4633.4633.4633.46100
4/30/201333.6333.6333.6333.630
4/29/201333.6333.6333.6333.63100
4/26/201333.0033.0033.0033.000
4/25/201333.0033.0033.0033.000
4/24/201333.0033.0033.0033.000
4/23/201333.0033.0033.0033.000
4/22/201333.0033.0033.0033.000
4/19/201333.0033.0033.0033.000
4/18/201333.0033.0033.0033.000
4/17/201333.0033.0033.0033.00200
4/16/201332.7632.7632.7632.760
4/15/201332.7632.7632.7632.760
4/12/201332.7632.7632.7632.760
4/11/201332.7632.7632.7632.760
4/10/201332.7632.7632.7632.760
4/9/201332.7632.7632.7632.760
4/8/201332.7632.7632.7632.760
4/5/201332.4532.7632.4532.762,100
4/4/201333.2633.2633.2633.260
4/3/201333.2633.2633.2633.260
4/2/201333.2633.2633.2633.260
4/1/201333.2633.2633.2633.260
3/28/201333.2633.2633.2633.260
3/27/201333.2633.2633.2633.260
3/26/201333.2633.2633.2633.260
3/25/201333.2633.2633.2633.260
3/22/201333.2633.2633.2633.260
3/21/201333.2633.2633.2633.260
3/20/201333.2633.2633.2633.260
3/19/201333.2633.2633.2633.260
3/18/201333.2633.2633.2633.260
3/15/201333.2633.2733.2633.262,050
3/14/201333.1733.1733.1733.170
3/13/201333.1733.1733.1733.170
3/12/201333.1733.1733.1733.17550
3/11/201333.2333.2333.2333.230
3/8/201333.2333.2333.2333.23100
3/7/201333.1433.1433.1033.10870
3/6/201333.1633.1833.0933.092,575
3/5/201332.5432.5432.5432.540
3/4/201332.5432.5432.5432.540
3/1/201332.5432.5432.5432.540
2/28/201332.5432.5432.5432.540
2/27/201332.2932.6032.1032.5413,300
2/26/201332.1732.1732.1732.175,000
2/25/201331.6932.0531.6932.05300
2/22/201332.5332.5332.5332.53100
2/21/201332.3932.4532.1732.235,400
2/20/201332.4132.7032.4132.511,200
2/19/201333.0633.2732.7232.72800
2/15/201332.7432.8032.6032.602,100
2/14/201332.8632.8632.4932.49700
2/13/201331.6232.6431.6232.4514,000
2/12/201331.8631.8631.8631.86100
2/11/201329.3631.9429.3631.304,350
2/8/201331.4031.4031.0031.122,200
2/7/201332.2532.3031.0031.2344,369
2/6/201332.2432.5032.2432.386,200
2/5/201332.3532.6032.3532.558,900
2/4/201332.2532.3532.2232.314,100
2/1/201332.1832.5632.1032.569,100
1/31/201332.0832.2432.0332.0413,200
1/30/201332.1032.2531.9331.9812,500
1/29/201331.8832.1531.8832.006,100
1/28/201331.9031.9031.9031.900
1/25/201331.9031.9031.9031.900
1/24/201331.9031.9031.9031.900
1/23/201331.8931.9031.8931.901,400
1/22/201331.7231.7231.7231.720
1/18/201331.7231.7231.7231.720
1/17/201331.6531.7831.6531.721,200
1/16/201331.8531.8531.6031.60400
1/15/201331.5031.5031.5031.50234
1/14/201331.8931.8931.8931.89400
Trading Center