Columbia Research Enhanced Real Estate ETF (NY: CRED )

20.77 -0.06 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 82.65 82.79 82.54 82.76 56,164 +0.05(+0.07%)
May 23, 2011 82.70 82.81 82.49 82.71 111,496 +0.09(+0.10%)
May 20, 2011 82.36 82.62 82.36 82.62 93,540 +0.03(+0.04%)
May 19, 2011 82.28 82.59 82.18 82.59 134,932 +0.21(+0.25%)
May 18, 2011 82.80 82.80 82.32 82.38 100,734 -0.25(-0.30%)
May 17, 2011 82.78 82.79 82.51 82.63 41,354 +0.03(+0.04%)
May 16, 2011 82.50 82.61 82.23 82.60 31,521 +0.19(+0.24%)
May 13, 2011 82.22 82.57 82.22 82.40 53,807 +0.29(+0.35%)
May 12, 2011 82.49 82.49 82.02 82.12 42,861 -0.23(-0.27%)
May 11, 2011 82.24 82.38 82.09 82.34 53,970 +0.14(+0.17%)
May 10, 2011 82.50 82.50 82.13 82.20 44,898 -0.20(-0.24%)
May 09, 2011 82.43 82.57 82.37 82.40 86,663 +0.05(+0.06%)
May 06, 2011 82.25 82.50 82.13 82.36 69,003 -0.08(-0.09%)
May 05, 2011 82.33 82.46 82.28 82.43 37,111 +0.30(+0.36%)
May 04, 2011 82.12 82.27 82.12 82.14 36,770 +0.05(+0.06%)
May 03, 2011 82.15 82.15 81.97 82.09 31,995 +0.10(+0.12%)
May 02, 2011 82.00 82.02 81.98 81.99 116,452 +0.02(+0.03%)
Apr 29, 2011 81.78 82.00 81.68 81.97 46,821 +0.20(+0.25%)
Apr 28, 2011 81.72 81.83 81.62 81.77 65,781 +0.14(+0.17%)
Apr 27, 2011 81.61 81.70 81.43 81.63 57,154 -0.03(-0.04%)
Apr 26, 2011 81.56 81.75 81.47 81.66 62,882 +0.16(+0.19%)
Apr 25, 2011 81.33 81.51 81.32 81.51 41,453 +0.20(+0.25%)
Apr 21, 2011 81.44 81.46 81.25 81.31 43,463 +0.02(+0.02%)
Apr 20, 2011 81.42 81.42 81.24 81.29 67,711 -0.14(-0.17%)
Apr 19, 2011 81.34 81.48 81.29 81.43 41,255 +0.17(+0.21%)
Apr 18, 2011 80.95 81.29 80.81 81.26 40,559 +0.18(+0.22%)
Apr 15, 2011 81.02 81.13 80.89 81.08 29,112 +0.52(+0.64%)
Apr 14, 2011 80.77 80.83 80.53 80.56 51,101 -0.27(-0.33%)
Apr 13, 2011 80.33 80.83 80.30 80.83 43,224 +0.26(+0.32%)
Apr 12, 2011 80.53 80.70 80.52 80.58 43,746 +0.22(+0.28%)
Apr 11, 2011 80.30 80.41 80.18 80.35 26,601 +0.06(+0.08%)
Apr 08, 2011 80.30 80.39 80.20 80.29 54,508 -0.11(-0.13%)
Apr 07, 2011 80.42 80.45 80.23 80.40 36,511 -0.03(-0.04%)
Apr 06, 2011 80.56 80.65 80.43 80.43 41,100 -0.25(-0.31%)
Apr 05, 2011 80.66 80.75 80.56 80.68 153,366 -0.07(-0.09%)
Apr 04, 2011 80.52 80.85 80.52 80.75 159,359 +0.09(+0.12%)
Apr 01, 2011 80.09 80.66 80.09 80.66 38,527 +0.24(+0.30%)
Mar 31, 2011 80.64 80.70 80.38 80.41 52,208 -0.12(-0.15%)
Mar 30, 2011 80.52 80.61 80.29 80.54 46,858 +0.11(+0.13%)
Mar 29, 2011 80.45 80.49 80.27 80.43 112,365 -0.16(-0.20%)
Mar 28, 2011 80.39 80.61 80.35 80.59 67,129 +0.04(+0.05%)
Mar 25, 2011 80.78 80.81 80.44 80.55 34,304 -0.16(-0.20%)
Mar 24, 2011 80.81 80.81 80.57 80.71 34,934 -0.12(-0.15%)
Mar 23, 2011 80.98 81.13 80.78 80.83 29,776 -0.13(-0.16%)
Mar 22, 2011 80.82 80.96 80.79 80.96 44,158 +0.02(+0.02%)
Mar 21, 2011 80.86 81.04 80.86 80.95 47,620 -0.15(-0.19%)
Mar 18, 2011 80.69 81.15 80.69 81.10 88,039 +0.01(+0.01%)
Mar 17, 2011 80.98 81.19 80.87 81.09 59,806 -0.30(-0.37%)
Mar 16, 2011 81.02 81.68 81.02 81.39 86,669 +0.61(+0.75%)
Mar 15, 2011 80.97 80.97 80.68 80.78 60,627 -0.04(-0.05%)
Mar 14, 2011 80.86 80.98 80.76 80.82 67,964 +0.06(+0.08%)
Mar 11, 2011 80.81 80.81 80.59 80.76 34,384 +0.02(+0.03%)
Mar 10, 2011 80.42 80.79 80.34 80.74 40,115 +0.33(+0.41%)
Mar 09, 2011 80.25 80.51 80.20 80.41 44,317 +0.24(+0.30%)
Mar 08, 2011 80.17 80.20 80.02 80.17 42,311 -0.04(-0.06%)
Mar 07, 2011 80.14 80.40 79.95 80.21 39,239 -0.09(-0.12%)
Mar 04, 2011 79.98 80.38 79.96 80.31 98,507 +0.35(+0.44%)
Mar 03, 2011 80.10 80.18 79.88 79.95 61,161 -0.40(-0.50%)
Mar 02, 2011 80.53 80.66 80.32 80.35 92,515 -0.21(-0.26%)
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.