Indicators

Columbia Research Enhanced Real Estate ETF (NY: CRED )

20.52 +0.40 (+1.97%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	76.59	76.64	76.32	76.59	46,149	+0.42(+0.55%)
May 27, 2010	76.14	76.27	75.91	76.18	106,817	-0.50(-0.66%)
May 26, 2010	76.78	76.78	76.34	76.68	109,794	-0.13(-0.16%)
May 25, 2010	76.70	76.92	76.52	76.81	58,881	-0.03(-0.04%)
May 24, 2010	76.86	77.14	76.70	76.84	120,450	-0.13(-0.17%)
May 21, 2010	77.05	77.28	76.59	76.97	46,769	+0.19(+0.24%)
May 20, 2010	76.80	77.01	76.56	76.79	59,226	-0.11(-0.14%)
May 19, 2010	76.86	77.10	76.66	76.90	30,389	+0.01(+0.02%)
May 18, 2010	76.47	76.88	76.47	76.88	52,863	+0.30(+0.40%)
May 17, 2010	76.65	76.86	76.50	76.58	35,994	-0.01(-0.01%)
May 14, 2010	76.59	76.67	76.40	76.59	48,224	+0.32(+0.41%)
May 13, 2010	76.34	76.39	76.01	76.27	36,892	+0.08(+0.10%)
May 12, 2010	76.05	76.24	76.04	76.19	40,207	+0.39(+0.51%)
May 11, 2010	75.82	75.97	75.66	75.81	55,658	+0.14(+0.19%)
May 10, 2010	76.01	76.13	75.61	75.67	165,202	-0.39(-0.52%)
May 07, 2010	76.59	76.97	76.06	76.06	92,680	-0.59(-0.77%)
May 06, 2010	76.74	77.12	76.35	76.65	79,434	-0.25(-0.33%)
May 05, 2010	76.94	76.95	76.75	76.91	86,904	-0.05(-0.07%)
May 04, 2010	76.71	76.97	76.65	76.96	40,250	+0.36(+0.47%)

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.