$44.81 +0.13 (%) Columbia ETF Shs Columbia Large Cap Growth ETF - NYSEARCA

Nov. 26, 2014 | 02:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RPX historical data

Date Open High Low Close Volume
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
7/9/201335.1935.2935.1935.27700
7/8/201334.2734.2734.2734.270
7/5/201334.2734.2734.2734.270
7/3/201334.2734.2734.2734.270
7/2/201334.2734.2734.2734.270
7/1/201334.2734.2734.2734.270
6/28/201334.2734.2734.2734.270
6/27/201334.3534.3534.2234.271,500
6/26/201334.0134.0234.0134.02400
6/25/201333.8433.8433.8433.840
6/24/201333.8433.8433.8433.840
6/21/201333.8433.8433.8433.840
6/20/201333.8433.8433.8433.84500
6/19/201335.1035.1035.1035.100
6/18/201334.9335.1034.9335.10350
6/17/201334.8734.8834.8734.88200
6/14/201334.6134.6134.5934.591,400
6/13/201334.5534.5534.5534.55141
6/12/201334.7034.7034.7034.700
6/11/201334.7034.7034.7034.700
6/10/201334.7034.7034.7034.700
6/7/201334.7134.7334.7034.70400
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
  • Showing 301-400 of 1,256 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center