$45.05 +0.74 (%) Columbia ETF Shs Columbia Large Cap Growth ETF - NYSEARCA

Dec. 19, 2014 | 02:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RPX historical data

Date Open High Low Close Volume
12/20/201230.8531.2430.8130.9415,800
12/19/201231.2431.4431.2031.208,000
12/18/201231.3231.5331.2731.4018,100
12/17/201230.8131.0730.6630.866,817
12/14/201230.5030.6130.4030.523,800
12/13/201230.5930.8030.4730.8014,000
12/12/201230.8230.9830.7430.9111,500
12/11/201230.8030.9230.7830.919,200
12/10/201230.6030.8030.5530.643,400
12/7/201230.5130.8230.4630.758,640
12/6/201230.5430.7330.5030.716,777
12/5/201230.4530.5530.4030.494,200
12/4/201230.4930.4930.4930.490
12/3/201231.0731.0730.4930.49750
11/30/201230.9931.5630.0630.566,300
11/29/201229.5929.5929.5929.590
11/28/201229.5929.5929.5929.590
11/27/201229.5929.5929.5929.590
11/26/201229.5929.5929.5929.59100
11/23/201229.0929.0929.0929.090
11/21/201229.0929.0929.0929.090
11/20/201229.0929.0929.0929.090
11/19/201229.0929.0929.0929.090
11/16/201229.0929.0929.0929.090
11/15/201229.0929.0929.0929.090
11/14/201229.0929.0929.0929.090
11/13/201229.0929.0929.0929.090
11/12/201229.0929.0929.0929.090
11/9/201229.0929.0929.0929.09100
11/8/201229.4229.4229.4229.420
11/7/201229.5029.5029.4229.42400
11/6/201229.9229.9229.9229.920
11/5/201229.9229.9229.9229.920
11/2/201229.9229.9229.9229.920
11/1/201229.9229.9229.9229.920
10/31/201229.9229.9229.9229.920
10/26/201229.9229.9229.9229.920
10/25/201229.9229.9229.9229.920
10/24/201229.9229.9229.9229.920
10/23/201229.9229.9229.9229.920
10/22/201229.9229.9229.9229.920
10/19/201229.9229.9229.9229.92300
10/18/201231.3231.3230.3230.475,238
10/17/201231.0531.0531.0531.050
10/16/201231.0531.0531.0531.050
10/15/201231.0531.0531.0531.050
10/12/201231.0531.0531.0531.050
10/11/201231.0531.0531.0531.050
10/10/201231.0531.0531.0531.05400
10/9/201231.3431.3431.3431.340
10/8/201231.3431.3431.3431.34300
10/5/201232.3032.3032.3032.300
10/4/201232.3032.3032.3032.300
10/3/201232.3032.3032.3032.300
10/2/201232.3032.3032.3032.300
10/1/201232.3032.3032.3032.300
9/28/201232.3032.3032.3032.300
9/27/201232.3032.3032.3032.300
9/26/201232.3032.3032.3032.300
9/25/201232.3032.3032.3032.300
9/24/201232.3032.3032.3032.300
9/21/201232.3032.3032.3032.30300
9/20/201232.2532.2532.2532.250
9/19/201232.2532.2532.2532.250
9/18/201232.2532.2532.2532.250
9/17/201232.2532.2532.2532.250
9/14/201232.2832.3032.2532.251,950
9/13/201230.9530.9530.9530.950
9/12/201231.3931.4430.9130.952,420
9/11/201232.2032.2031.3731.372,500
9/10/201231.5531.6031.4531.454,850
9/7/201229.8129.8129.8129.810
9/6/201229.8129.8129.8129.810
9/5/201229.8129.8129.8129.810
9/4/201229.8129.8129.8129.810
8/31/201229.8129.8129.8129.810
8/30/201229.8129.8129.8129.810
8/29/201229.8129.8129.8129.810
8/28/201229.8129.8129.8129.810
8/27/201229.8129.8129.8129.81100
8/24/201230.2230.2230.2230.220
8/23/201230.2230.2230.2230.22150
8/22/201230.3530.3530.3530.35200
8/21/201230.3930.5730.2330.232,100
8/20/201230.3230.3230.3230.320
8/17/201230.3230.3230.3230.320
8/16/201230.0730.3230.0730.32690
8/15/201230.0730.0730.0730.07300
8/14/201229.9629.9629.9629.960
8/13/201229.9329.9629.9329.96600
8/10/201229.9329.9329.9329.93300
8/9/201230.1630.1630.1630.160
8/8/201230.1630.1630.1630.160
8/7/201231.0131.0129.8330.1611,325
8/6/201229.6729.7029.6229.623,019
8/3/201229.4729.4729.0129.1522,138
8/2/201229.5529.5529.5529.550
8/1/201229.5529.5529.5529.550
7/31/201229.5529.5529.5529.550
7/30/201229.5529.5529.5529.550
  • Showing 501-600 of 1,256 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center