Columbia Research Enhanced Real Estate ETF (NY: CRED )

23.32 -0.34 (-1.43%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 106.62 106.81 106.52 106.74 43,585 -0.17(-0.16%)
Jul 30, 2014 107.08 107.13 106.74 106.91 12,475 -0.38(-0.36%)
Jul 29, 2014 107.28 107.37 107.24 107.29 14,039 +0.16(+0.15%)
Jul 28, 2014 107.38 107.38 107.11 107.13 21,814 -0.17(-0.16%)
Jul 25, 2014 107.33 107.33 107.14 107.30 17,798 +0.26(+0.24%)
Jul 24, 2014 107.18 107.18 106.96 107.04 18,907 -0.25(-0.23%)
Jul 23, 2014 107.26 107.38 107.22 107.29 15,249 +0.10(+0.09%)
Jul 22, 2014 107.04 107.35 106.98 107.20 36,941 +0.22(+0.21%)
Jul 21, 2014 106.94 107.17 106.93 106.98 23,689 -0.03(-0.03%)
Jul 18, 2014 107.09 107.11 106.89 107.01 11,486 -0.11(-0.10%)
Jul 17, 2014 106.90 107.20 106.90 107.11 15,410 +0.40(+0.38%)
Jul 16, 2014 106.55 106.75 106.55 106.71 9,513 +0.19(+0.18%)
Jul 15, 2014 106.63 106.76 106.50 106.52 17,329 -0.18(-0.17%)
Jul 14, 2014 106.53 107.00 106.52 106.70 22,081 -0.12(-0.12%)
Jul 11, 2014 106.61 106.91 106.61 106.82 11,356 +0.20(+0.19%)
Jul 10, 2014 106.78 106.80 106.57 106.62 10,962 +0.03(+0.03%)
Jul 09, 2014 106.43 106.67 106.32 106.59 11,908 +0.12(+0.11%)
Jul 08, 2014 106.51 106.58 106.40 106.48 9,868 +0.36(+0.33%)
Jul 07, 2014 106.16 106.28 106.12 106.12 9,091 +0.19(+0.18%)
Jul 03, 2014 105.88 105.93 105.93 105.93 35,799 -0.14(-0.14%)
Jul 02, 2014 106.21 106.27 106.05 106.07 8,326 -0.42(-0.40%)
Jul 01, 2014 106.65 106.65 106.45 106.50 11,804 -0.59(-0.55%)
Jun 30, 2014 106.99 107.08 106.78 107.08 34,220 +0.07(+0.06%)
Jun 27, 2014 107.14 107.14 106.93 107.02 17,895 -0.04(-0.04%)
Jun 26, 2014 107.03 107.13 106.91 107.05 16,411 +0.14(+0.13%)
Jun 25, 2014 106.96 106.97 106.78 106.91 13,020 +0.13(+0.13%)
Jun 24, 2014 106.66 106.78 106.44 106.78 13,538 +0.46(+0.43%)
Jun 23, 2014 106.40 106.56 106.28 106.32 17,940 -0.07(-0.07%)
Jun 20, 2014 106.21 106.46 106.16 106.39 31,629 +0.17(+0.16%)
Jun 19, 2014 106.64 106.79 106.08 106.22 21,012 -0.21(-0.20%)
Jun 18, 2014 106.12 106.62 106.12 106.43 6,960 +0.34(+0.32%)
Jun 17, 2014 106.27 106.27 106.02 106.09 17,388 -0.37(-0.35%)
Jun 16, 2014 106.34 106.67 106.15 106.46 13,713 +0.32(+0.30%)
Jun 13, 2014 106.06 106.45 106.03 106.14 59,989 -0.46(-0.43%)
Jun 12, 2014 106.39 106.60 101.73 106.60 11,928 +0.43(+0.40%)
Jun 11, 2014 106.28 106.38 106.15 106.18 8,559 +0.01(+0.01%)
Jun 10, 2014 106.61 106.61 106.13 106.16 32,249 -0.32(-0.30%)
Jun 06, 2014 106.60 106.65 106.33 106.49 24,837 +0.16(+0.15%)
Jun 05, 2014 106.33 106.48 106.23 106.32 21,109 +0.18(+0.17%)
Jun 04, 2014 106.37 106.37 106.13 106.14 29,251 -0.10(-0.09%)
Jun 03, 2014 106.62 106.62 106.23 106.24 14,224 -0.39(-0.37%)
Jun 02, 2014 106.95 106.95 106.55 106.63 11,419 -0.72(-0.67%)
May 30, 2014 107.14 107.41 107.14 107.35 29,303 -0.01(-0.01%)
May 29, 2014 107.43 107.66 107.33 107.37 13,186 -0.02(-0.02%)
May 28, 2014 107.18 107.39 107.10 107.39 10,452 +0.40(+0.38%)
May 27, 2014 106.76 107.00 106.67 106.99 19,109 +0.28(+0.26%)
May 23, 2014 106.69 106.71 106.71 106.71 8,533 +0.19(+0.18%)
May 22, 2014 106.73 106.73 106.51 106.51 7,700 -0.21(-0.20%)
May 21, 2014 106.70 106.73 106.62 106.73 10,868 -0.16(-0.15%)
May 20, 2014 106.98 106.98 106.67 106.89 9,451 +0.10(+0.09%)
May 19, 2014 107.06 107.10 106.78 106.79 16,085 -0.18(-0.17%)
May 16, 2014 106.85 107.03 106.85 106.97 7,611 -0.05(-0.05%)
May 15, 2014 106.92 107.18 106.92 107.03 30,326 +0.27(+0.25%)
May 14, 2014 106.81 106.92 106.69 106.76 15,263 +0.40(+0.38%)
May 13, 2014 106.26 106.65 106.24 106.35 26,644 +0.23(+0.22%)
May 12, 2014 106.15 106.18 106.03 106.12 19,188 -0.11(-0.11%)
May 09, 2014 106.57 106.57 106.05 106.24 37,762 -0.12(-0.11%)
May 08, 2014 106.33 106.52 106.26 106.35 27,981 +0.03(+0.03%)
May 07, 2014 106.32 106.39 106.23 106.32 14,807 +0.07(+0.06%)
May 06, 2014 106.30 106.33 106.17 106.26 30,200 +0.48(+0.45%)
May 05, 2014 106.33 106.34 105.78 105.78 54,540 -0.52(-0.49%)
May 02, 2014 106.09 106.49 105.94 106.30 181,562 -0.05(-0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.