Columbia Research Enhanced Real Estate ETF (NY: CRED )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	99.16	99.20	98.70	98.70	171,819	-0.24(-0.24%)
May 28, 2015	99.07	99.07	98.89	98.94	27,054	-0.13(-0.14%)
May 27, 2015	99.02	99.07	98.70	99.07	42,690	+0.05(+0.05%)
May 26, 2015	98.65	99.08	98.65	99.02	133,821	+0.34(+0.34%)
May 22, 2015	98.78	98.68	98.68	98.68	15,114	-0.12(-0.13%)
May 21, 2015	98.54	98.84	98.54	98.80	27,772	+0.35(+0.35%)
May 20, 2015	98.57	98.65	98.36	98.46	55,053	+0.11(+0.11%)
May 19, 2015	98.48	98.83	98.35	98.35	102,649	-0.50(-0.51%)
May 18, 2015	99.20	99.20	98.74	98.85	22,978	-0.46(-0.46%)
May 15, 2015	98.96	99.33	98.87	99.30	23,944	+0.60(+0.61%)
May 14, 2015	98.46	98.83	98.46	98.71	27,099	+0.24(+0.24%)
May 13, 2015	98.72	98.77	98.39	98.46	146,561	+0.07(+0.07%)
May 12, 2015	98.37	98.63	98.10	98.39	28,095	-0.17(-0.17%)
May 11, 2015	99.10	99.10	98.47	98.56	29,775	-0.81(-0.82%)
May 08, 2015	99.40	99.54	99.30	99.38	22,236	+0.38(+0.38%)
May 07, 2015	98.71	99.04	98.71	99.00	114,678	+0.33(+0.33%)
May 06, 2015	98.77	98.96	98.49	98.67	27,263	-0.29(-0.29%)
May 05, 2015	99.28	99.28	98.82	98.96	35,282	-0.22(-0.22%)
May 04, 2015	99.45	99.45	99.13	99.17	34,990	-0.23(-0.23%)
May 01, 2015	99.66	99.67	99.24	99.40	69,080	-0.46(-0.46%)
Apr 30, 2015	99.57	99.86	99.37	99.86	29,921	+0.05(+0.05%)
Apr 29, 2015	100.14	100.14	99.58	99.81	44,325	-0.49(-0.49%)
Apr 28, 2015	100.57	100.69	100.25	100.30	35,565	-0.54(-0.54%)
Apr 27, 2015	100.73	100.94	100.66	100.84	111,635	-0.06(-0.06%)
Apr 24, 2015	100.78	100.90	100.69	100.90	22,899	+0.31(+0.31%)
Apr 23, 2015	100.41	100.80	100.24	100.59	39,666	+0.22(+0.22%)
Apr 22, 2015	100.95	100.95	100.32	100.37	26,250	-0.42(-0.42%)
Apr 21, 2015	100.85	100.97	100.73	100.78	99,317	-0.10(-0.10%)
Apr 20, 2015	101.08	101.11	100.71	100.88	24,718	-0.12(-0.12%)
Apr 17, 2015	100.90	101.14	100.70	101.01	102,937	+0.06(+0.06%)
Apr 16, 2015	101.13	101.13	100.76	100.95	73,552	-0.12(-0.11%)
Apr 15, 2015	101.07	101.22	100.95	101.06	193,505	+0.09(+0.09%)
Apr 14, 2015	101.11	101.23	100.91	100.97	36,212	+0.18(+0.18%)
Apr 13, 2015	100.77	100.92	100.66	100.79	120,984	+0.03(+0.03%)
Apr 10, 2015	100.87	100.99	100.69	100.77	25,609	+0.03(+0.03%)
Apr 09, 2015	100.98	100.98	100.58	100.73	63,286	-0.11(-0.11%)
Apr 08, 2015	100.92	100.92	100.62	100.84	884,417	-0.14(-0.14%)
Apr 07, 2015	100.81	100.99	100.61	100.98	35,572	+0.16(+0.16%)
Apr 06, 2015	101.02	101.21	100.63	100.82	138,420	+0.06(+0.06%)
Apr 02, 2015	101.12	100.76	100.76	100.76	19,419	-0.25(-0.25%)
Apr 01, 2015	100.96	101.21	100.82	101.01	150,614	+0.25(+0.25%)
Mar 31, 2015	100.52	100.76	100.40	100.76	328,043	+0.32(+0.32%)
Mar 30, 2015	100.56	100.56	100.30	100.44	47,873	+0.20(+0.20%)
Mar 27, 2015	100.23	100.39	100.11	100.23	21,245	+0.33(+0.33%)
Mar 26, 2015	100.39	100.39	99.89	99.91	53,004	-0.61(-0.61%)
Mar 25, 2015	100.87	100.87	100.41	100.52	32,370	-0.21(-0.21%)
Mar 24, 2015	100.64	100.76	100.31	100.73	52,641	+0.37(+0.37%)
Mar 23, 2015	100.44	100.44	100.18	100.36	90,928	+0.08(+0.08%)
Mar 20, 2015	100.46	100.46	100.09	100.28	156,709	+0.30(+0.30%)
Mar 19, 2015	100.38	100.38	99.94	99.98	110,453	-0.52(-0.51%)
Mar 18, 2015	99.74	100.54	99.48	100.49	69,262	+1.04(+1.05%)
Mar 17, 2015	99.61	99.61	99.37	99.45	127,557	-0.02(-0.02%)
Mar 16, 2015	99.62	99.66	99.36	99.47	18,307	+0.13(+0.13%)
Mar 13, 2015	99.32	99.56	99.21	99.34	25,349	-0.25(-0.25%)
Mar 12, 2015	99.93	99.93	99.40	99.59	62,773	-0.12(-0.12%)
Mar 11, 2015	99.23	99.73	99.23	99.70	25,726	+0.42(+0.42%)
Mar 10, 2015	99.38	99.54	99.16	99.28	33,923	+0.14(+0.14%)
Mar 09, 2015	99.25	99.25	99.02	99.14	214,263	+0.19(+0.19%)
Mar 06, 2015	99.28	99.28	98.77	98.96	160,635	-0.66(-0.66%)
Mar 05, 2015	99.83	99.84	99.54	99.61	140,508	-0.14(-0.14%)
Mar 04, 2015	99.86	99.60	99.57	99.75	73,607	+0.15(+0.15%)
Mar 03, 2015	99.88	100.00	99.42	99.60	1,025,842	-0.25(-0.25%)

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.