COLUMBIA SELECT LARGE CAP GROWTH ETF (NY: RWG)
46.66 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Aug 27, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 33.04 33.04 33.04 0 +0.12(+0.36%)
Feb 27, 2013 32.57 32.92 32.57 32.92 437 +0.66(+2.05%)
Feb 26, 2013 32.25 32.26 32.25 32.26 350 -1.61(-4.76%)
Feb 22, 2013 33.87 33.87 33.87 33.87 100 +1.61(+5.00%)
Feb 21, 2013 32.32 32.38 32.26 32.26 1,900 -0.74(-2.24%)
Feb 20, 2013 33.00 33.00 33.00 33.00 147 -0.13(-0.38%)
Feb 19, 2013 33.05 33.13 33.05 33.13 550 +0.12(+0.36%)
Feb 15, 2013 49.80 33.04 33.01 33.01 300 +0.09(+0.26%)
Feb 11, 2013 32.92 32.92 32.92 0 -0.08(-0.24%)
Feb 08, 2013 32.97 33.00 32.97 33.00 600 +0.67(+2.07%)
Feb 07, 2013 32.33 32.33 32.33 32.33 250 -0.17(-0.52%)
Feb 06, 2013 32.50 32.50 32.50 32.50 100 +0.07(+0.22%)
Jan 31, 2013 32.43 32.43 32.43 0 -0.14(-0.43%)
Jan 30, 2013 32.54 32.63 32.54 32.57 4,300 +0.15(+0.46%)
Jan 25, 2013 32.42 32.42 32.42 32.42 0 +0.00(+0.00%)
Jan 24, 2013 32.42 32.42 32.42 32.42 1,200 +0.16(+0.49%)
Jan 23, 2013 32.26 32.26 32.26 32.26 1,200 +0.20(+0.63%)
Jan 17, 2013 32.06 32.06 32.06 0 +0.00(+0.01%)
Jan 16, 2013 32.02 32.06 32.02 32.06 800 -0.03(-0.10%)
Jan 15, 2013 36.69 36.69 31.98 32.09 1,373 -0.04(-0.12%)
Jan 14, 2013 31.60 32.13 31.60 32.13 200 +0.04(+0.12%)
Jan 12, 2013 31.90 32.15 31.79 32.09 36,100 +0.00(+0.00%)
Jan 11, 2013 31.90 32.15 31.79 32.09 36,100 +0.50(+1.58%)
Jan 09, 2013 31.59 31.59 31.59 0 +0.20(+0.64%)
Jan 08, 2013 31.39 31.39 31.39 31.39 394 +1.54(+5.16%)
Dec 28, 2012 29.85 29.85 29.85 29.85 0 -0.08(-0.27%)
Dec 27, 2012 29.93 29.93 29.93 29.93 3,300 -0.38(-1.25%)
Dec 26, 2012 30.52 30.58 30.31 30.31 4,600 -0.25(-0.82%)
Dec 24, 2012 30.57 30.59 30.50 30.56 1,813 -0.03(-0.10%)
Dec 21, 2012 30.52 30.59 30.52 30.59 2,400 -0.22(-0.71%)
Dec 20, 2012 30.72 30.81 30.72 30.81 1,875 -0.10(-0.32%)
Dec 19, 2012 30.97 30.97 30.91 30.91 401 -0.12(-0.39%)
Dec 18, 2012 31.00 31.09 31.00 31.03 3,300 +0.51(+1.66%)
Dec 17, 2012 30.30 30.52 30.30 30.52 1,000 +0.07(+0.24%)
Dec 14, 2012 30.25 30.45 30.18 30.45 3,900 +0.30(+1.00%)
Dec 12, 2012 30.15 30.15 30.15 0 -0.76(-2.45%)
Dec 11, 2012 30.15 31.11 30.15 30.91 1,262 +0.42(+1.37%)
Dec 07, 2012 30.49 30.49 30.49 0 +0.44(+1.46%)
Dec 06, 2012 30.45 30.45 30.01 30.05 2,004 +0.18(+0.60%)
Dec 05, 2012 30.37 30.37 29.87 29.87 7,226 -0.22(-0.74%)
Dec 04, 2012 29.56 30.09 29.56 30.09 8,425 +0.08(+0.28%)
Nov 30, 2012 29.90 30.01 29.82 30.01 8,750 +0.48(+1.63%)
Nov 27, 2012 29.53 29.53 29.53 0 +0.01(+0.03%)
Nov 26, 2012 29.48 29.61 29.47 29.52 5,000 +0.14(+0.48%)
Nov 24, 2012 29.23 29.67 29.19 29.38 17,500 +0.00(+0.00%)
Nov 23, 2012 29.23 29.67 29.19 29.38 17,500 +0.33(+1.14%)
Nov 21, 2012 28.84 29.29 28.71 29.05 7,850 +0.38(+1.33%)
Nov 20, 2012 28.56 28.95 28.52 28.67 14,950 +0.43(+1.52%)
Nov 07, 2012 28.24 28.24 28.24 0 -0.26(-0.91%)
Nov 05, 2012 28.50 28.50 28.50 0 -0.15(-0.52%)
Nov 01, 2012 28.65 28.65 28.65 0 +1.25(+4.56%)
Oct 31, 2012 27.50 28.50 26.29 27.40 1,958 -1.24(-4.33%)
Oct 25, 2012 28.64 28.64 28.64 0 -0.36(-1.24%)
Oct 22, 2012 29.00 29.00 29.00 0 -0.75(-2.52%)
Oct 19, 2012 29.75 29.75 29.75 29.75 100 -0.30(-1.00%)
Oct 18, 2012 30.05 30.05 30.05 30.05 868 +0.89(+3.05%)
Oct 12, 2012 29.16 29.16 29.16 0 -0.19(-0.65%)
Oct 11, 2012 29.94 29.94 29.00 29.35 8,900 -1.26(-4.12%)
Oct 02, 2012 30.61 30.61 30.61 0 +0.14(+0.46%)
Sep 24, 2012 30.47 30.47 30.47 30.47 0 -0.24(-0.79%)
Sep 19, 2012 30.71 30.71 30.71 0 -0.39(-1.25%)
Sep 17, 2012 31.10 31.10 31.10 0 +0.85(+2.81%)
Sep 13, 2012 30.25 30.25 30.25 0 +0.10(+0.33%)
Sep 11, 2012 30.15 30.15 30.15 0 +0.20(+0.67%)
Sep 10, 2012 29.96 29.96 29.10 29.95 1,667 +1.00(+3.45%)
Sep 07, 2012 30.10 30.10 28.95 28.95 1,730 -0.84(-2.82%)
Sep 06, 2012 29.86 30.20 28.85 29.79 3,400 +0.79(+2.72%)
Aug 31, 2012 29.00 29.00 29.00 0 -0.22(-0.75%)
Aug 29, 2012 29.22 29.22 29.22 0 -0.32(-1.08%)
Aug 27, 2012 29.54 29.54 29.54 29.54 510 +0.03(+0.11%)
Aug 24, 2012 29.51 29.51 29.51 29.51 510 +0.50(+1.72%)
Aug 22, 2012 29.01 29.01 29.01 0 -0.08(-0.29%)
Aug 21, 2012 29.09 29.09 29.09 29.09 200 -0.03(-0.09%)
Aug 20, 2012 29.25 29.25 29.12 29.12 740 +1.20(+4.30%)
Aug 08, 2012 27.92 27.92 27.92 0 -1.80(-6.06%)
Aug 07, 2012 29.70 29.72 29.70 29.72 530 +2.19(+7.95%)
Aug 03, 2012 27.53 27.53 27.53 0 -0.57(-2.03%)
Jul 30, 2012 28.10 28.10 28.10 0 +0.00(+0.00%)
Jul 27, 2012 28.10 28.10 28.10 28.10 300 +0.91(+3.35%)
Jul 26, 2012 27.19 27.19 27.19 27.19 500 +0.49(+1.84%)
Jul 24, 2012 26.70 26.70 26.70 0 -1.69(-5.95%)
Jul 20, 2012 28.39 28.39 28.39 0 -0.26(-0.89%)
Jul 19, 2012 28.64 28.64 28.64 28.64 300 +2.26(+8.54%)
Jul 16, 2012 26.39 26.39 26.39 0 -0.23(-0.86%)
Jul 11, 2012 26.62 26.62 26.62 0 -2.22(-7.70%)
Jul 05, 2012 28.84 28.84 28.84 0 +0.99(+3.55%)
Jul 02, 2012 27.85 27.85 27.85 27.85 0 +0.26(+0.94%)
Jun 29, 2012 27.55 27.59 27.55 27.59 2,777 +0.88(+3.29%)
Jun 28, 2012 26.71 26.71 26.71 26.71 100 -1.14(-4.09%)
Jun 26, 2012 27.85 27.85 27.85 0 +0.46(+1.68%)
Jun 25, 2012 27.41 27.41 27.39 27.39 200 -0.60(-2.14%)
Jun 19, 2012 27.99 27.99 27.99 0 +0.01(+0.05%)
Jun 15, 2012 27.98 27.98 27.98 0 +1.10(+4.08%)
Jun 14, 2012 27.24 27.24 26.88 26.88 1,300 -0.61(-2.22%)
Jun 13, 2012 27.49 27.49 27.49 27.49 200 -0.33(-1.19%)
Jun 12, 2012 26.91 27.85 26.91 27.82 600 +0.28(+1.02%)
Jun 10, 2012 27.54 27.54 27.54 0 +0.00(+0.00%)
Jun 08, 2012 27.54 27.54 27.54 27.54 100 -0.46(-1.64%)
Jun 07, 2012 28.00 28.00 28.00 28.00 300 +1.48(+5.58%)
Jun 05, 2012 26.52 26.52 26.52 0 -0.29(-1.08%)
Jun 04, 2012 26.95 26.95 26.81 26.81 400 -0.82(-2.97%)
May 31, 2012 27.63 27.63 27.63 27.63 0 -0.65(-2.30%)
May 23, 2012 28.28 28.28 28.28 0 +0.21(+0.75%)
May 22, 2012 28.02 28.07 28.02 28.07 531 -0.08(-0.28%)
May 17, 2012 28.15 28.15 28.15 0 +0.00(+0.00%)
May 16, 2012 28.15 28.15 28.15 28.15 170 -0.78(-2.70%)
May 09, 2012 28.93 28.93 28.93 0 -1.21(-4.01%)
May 07, 2012 30.14 30.14 30.14 30.14 0 +0.39(+1.31%)
May 04, 2012 29.75 29.75 29.75 29.75 100 -1.43(-4.59%)
May 02, 2012 31.18 31.18 31.18 0 -0.47(-1.48%)
May 01, 2012 31.74 31.74 31.65 31.65 515 +0.23(+0.73%)
Apr 30, 2012 30.88 31.42 30.88 31.42 17,900 +0.13(+0.41%)
Apr 27, 2012 30.98 31.29 30.98 31.29 1,600 +1.21(+4.02%)
Apr 24, 2012 30.08 30.08 30.08 0 -0.02(-0.07%)
Apr 23, 2012 30.13 30.15 29.81 30.10 3,398 -0.95(-3.06%)
Apr 20, 2012 31.05 31.05 31.05 31.05 540 +0.44(+1.44%)
Apr 19, 2012 30.61 30.61 30.61 30.61 250 -0.32(-1.03%)
Apr 17, 2012 30.93 30.93 30.93 0 +0.01(+0.03%)
Apr 16, 2012 30.92 30.92 30.92 30.92 640 -0.30(-0.95%)
Apr 13, 2012 31.22 31.22 31.22 31.22 175 -0.15(-0.48%)
Apr 12, 2012 30.96 31.37 30.96 31.37 360 +0.33(+1.06%)
Apr 11, 2012 31.80 31.80 30.86 31.04 585 -0.31(-0.99%)
Apr 09, 2012 31.35 31.35 31.35 0 -0.30(-0.95%)
Apr 05, 2012 31.62 31.65 31.62 31.65 250 +0.23(+0.73%)
Apr 04, 2012 31.56 31.56 31.42 31.42 2,700 -0.49(-1.54%)
Apr 03, 2012 31.91 31.91 31.91 31.91 100 +0.39(+1.24%)
Apr 02, 2012 31.31 31.52 31.31 31.52 500 -0.07(-0.22%)
Mar 30, 2012 31.59 31.59 31.59 31.59 100 +0.18(+0.57%)
Mar 28, 2012 31.41 31.41 31.41 0 -0.46(-1.44%)
Mar 27, 2012 31.55 31.94 31.55 31.87 1,800 +0.36(+1.14%)
Mar 26, 2012 31.64 31.64 31.50 31.51 1,200 +0.57(+1.84%)
Mar 23, 2012 30.21 30.95 30.21 30.94 400 +0.35(+1.14%)
Mar 22, 2012 30.82 30.82 30.59 30.59 967 -0.69(-2.21%)
Mar 20, 2012 31.28 31.28 31.28 0 +0.45(+1.45%)
Mar 16, 2012 30.83 30.83 30.83 30.83 0 +0.11(+0.37%)
Mar 15, 2012 30.56 30.82 30.56 30.72 500 +0.04(+0.13%)
Mar 14, 2012 30.50 30.83 30.45 30.68 1,500 -0.23(-0.76%)
Mar 13, 2012 30.42 31.22 30.39 30.92 2,879 +0.54(+1.79%)
Mar 12, 2012 30.10 30.37 30.07 30.37 783 +0.90(+3.05%)
Mar 06, 2012 29.47 29.47 29.47 0 -1.02(-3.35%)
Mar 05, 2012 30.49 30.49 30.49 30.49 200 -0.15(-0.49%)
Mar 02, 2012 30.70 30.70 30.64 30.64 400 +0.39(+1.29%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here