Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Nasdaq - Delayed Quote USD

Columbia Disciplined Core Adv (CLCQX)

17.01
+0.03
+(0.18%)
As of November 22 at 8:00:15 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Nov 22, 202417.0117.0117.0117.0117.01-
Nov 21, 202416.9816.9816.9816.9816.98-
Nov 20, 202416.8916.8916.8916.8916.89-
Nov 19, 202416.9316.9316.9316.9316.93-
Nov 18, 202416.8416.8416.8416.8416.84-
Nov 15, 202416.7716.7716.7716.7716.77-
Nov 14, 202416.9616.9616.9616.9616.96-
Nov 13, 202417.0517.0517.0517.0517.05-
Nov 12, 202417.0817.0817.0817.0817.08-
Nov 11, 202417.1117.1117.1117.1117.11-
Nov 8, 202417.0517.0517.0517.0517.05-
Nov 7, 202417.0517.0517.0517.0517.05-
Nov 6, 202416.9216.9216.9216.9216.92-
Nov 5, 202416.5116.5116.5116.5116.51-
Nov 4, 202416.3216.3216.3216.3216.32-
Nov 1, 202416.3416.3416.3416.3416.34-
Oct 31, 202416.2716.2716.2716.2716.27-
Oct 30, 202416.4816.4816.4816.4816.48-
Oct 29, 202416.5616.5616.5616.5616.56-
Oct 28, 202416.5516.5516.5516.5516.55-
Oct 25, 202416.4616.4616.4616.4616.46-
Oct 24, 202416.4616.4616.4616.4616.46-
Oct 23, 202416.3816.3816.3816.3816.38-
Oct 22, 202416.5716.5716.5716.5716.57-
Oct 21, 202416.5716.5716.5716.5716.57-
Oct 18, 202416.6116.6116.6116.6116.61-
Oct 17, 202416.6016.6016.6016.6016.60-
Oct 16, 202416.5916.5916.5916.5916.59-
Oct 15, 202416.5016.5016.5016.5016.50-
Oct 14, 202416.6316.6316.6316.6316.63-
Oct 11, 202416.4916.4916.4916.4916.49-
Oct 10, 202416.4016.4016.4016.4016.40-
Oct 9, 202416.4116.4116.4116.4116.41-
Oct 8, 202416.3116.3116.3116.3116.31-
Oct 7, 202416.1816.1816.1816.1816.18-
Oct 4, 202416.3116.3116.3116.3116.31-
Oct 3, 202416.1516.1516.1516.1516.15-
Oct 2, 202416.1416.1416.1416.1416.14-
Oct 1, 202416.1316.1316.1316.1316.13-
Sep 30, 202416.2616.2616.2616.2616.26-
Sep 27, 202416.2016.2016.2016.2016.20-
Sep 26, 202416.2216.2216.2216.2216.22-
Sep 25, 202416.1216.1216.1216.1216.12-
Sep 24, 202416.1716.1716.1716.1716.17-
Sep 23, 202416.1016.1016.1016.1016.10-
Sep 20, 202416.0616.0616.0616.0616.06-
Sep 19, 202416.1616.1616.1616.1616.16-
Sep 18, 202415.8615.8615.8615.8615.86-
Sep 17, 202415.9015.9015.9015.9015.90-
Sep 16, 202415.8715.8715.8715.8715.87-
Sep 13, 202415.8515.8515.8515.8515.85-
Sep 12, 202415.7415.7415.7415.7415.74-
Sep 11, 202415.6115.6115.6115.6115.61-
Sep 10, 202415.4615.4615.4615.4615.46-
Sep 9, 202415.4115.4115.4115.4115.41-
Sep 6, 202415.2615.2615.2615.2615.26-
Sep 5, 202415.5315.5315.5315.5315.53-
Sep 4, 202415.5715.5715.5715.5715.57-
Sep 3, 202415.6115.6115.6115.6115.61-
Aug 30, 202415.9715.9715.9715.9715.97-
Aug 29, 202415.8115.8115.8115.8115.81-
Aug 28, 202415.8415.8415.8415.8415.84-
Aug 27, 202415.9115.9115.9115.9115.91-
Aug 26, 202415.9015.9015.9015.9015.90-
Aug 23, 202415.9615.9615.9615.9615.96-
Aug 22, 202415.7315.7315.7315.7315.73-
Aug 21, 202415.8715.8715.8715.8715.87-
Aug 20, 202415.7915.7915.7915.7915.79-
Aug 19, 202415.8515.8515.8515.8515.85-
Aug 16, 202415.6915.6915.6915.6915.69-
Aug 15, 202415.6415.6415.6415.6415.64-
Aug 14, 202415.4015.4015.4015.4015.40-
Aug 13, 202415.3615.3615.3615.3615.36-
Aug 12, 202415.1215.1215.1215.1215.12-
Aug 9, 202415.1215.1215.1215.1215.12-
Aug 8, 202415.0515.0515.0515.0515.05-
Aug 7, 202414.7114.7114.7114.7114.71-
Aug 6, 202414.8114.8114.8114.8114.81-
Aug 5, 202414.6414.6414.6414.6414.64-
Aug 2, 202415.0915.0915.0915.0915.09-
Aug 1, 202415.4415.4415.4415.4415.44-
Jul 31, 202415.6715.6715.6715.6715.67-
Jul 30, 202415.4715.4715.4715.4715.47-
Jul 29, 202415.5215.5215.5215.5215.52-
Jul 26, 202415.5215.5215.5215.5215.52-
Jul 25, 202415.2815.2815.2815.2815.28-
Jul 24, 202415.3115.3115.3115.3115.31-
Jul 23, 202415.6615.6615.6615.6615.66-
Jul 22, 202415.7015.7015.7015.7015.70-
Jul 19, 202415.5315.5315.5315.5315.53-
Jul 18, 202415.6215.6215.6215.6215.62-
Jul 17, 202415.7315.7315.7315.7315.73-
Jul 16, 202415.9615.9615.9615.9615.96-
Jul 15, 202415.8215.8215.8215.8215.82-
Jul 12, 202415.7915.7915.7915.7915.79-
Jul 11, 202415.7215.7215.7215.7215.72-
Jul 10, 202415.8515.8515.8515.8515.85-
Jul 9, 202415.7115.7115.7115.7115.71-
Jul 8, 202415.6815.6815.6815.6815.68-
Jul 5, 202415.6515.6515.6515.6515.65-
Jul 3, 202415.5715.5715.5715.5715.57-
Jul 2, 202415.4915.4915.4915.4915.49-
Jul 1, 202415.4515.4515.4515.4515.45-
Jun 28, 202415.4115.4115.4115.4115.41-
Jun 27, 202415.4415.4415.4415.4415.44-
Jun 26, 202415.4115.4115.4115.4115.41-
Jun 25, 202415.3515.3515.3515.3515.35-
Jun 24, 202415.2615.2615.2615.2615.26-
Jun 21, 202415.3315.3315.3315.3315.33-
Jun 20, 202415.3415.3415.3415.3415.34-
Jun 18, 202415.3715.3715.3715.3715.37-
Jun 17, 202415.3515.3515.3515.3515.35-
Jun 14, 202415.2415.2415.2415.2415.24-
Jun 13, 202415.2415.2415.2415.2415.24-
Jun 12, 202415.2015.2015.2015.2015.20-
Jun 11, 202415.0815.0815.0815.0815.08-
Jun 10, 202415.0615.0615.0615.0615.06-
Jun 7, 202415.0115.0115.0115.0115.01-
Jun 6, 202415.0215.0215.0215.0215.02-
Jun 5, 202415.0315.0315.0315.0315.03-
Jun 4, 202414.8814.8814.8814.8814.88-
Jun 3, 202414.8814.8814.8814.8814.88-
May 31, 202414.8414.8414.8414.8414.84-
May 30, 202414.7114.7114.7114.7114.71-
May 29, 202414.8114.8114.8114.8114.81-
May 28, 202414.9114.9114.9114.9114.91-
May 24, 202414.8914.8914.8914.8914.89-
May 23, 202414.7614.7614.7614.7614.76-
May 22, 202414.8414.8414.8414.8414.84-
May 21, 202414.8814.8814.8814.8814.88-
May 20, 202414.8614.8614.8614.8614.86-
May 17, 202414.8414.8414.8414.8414.84-
May 16, 202414.8314.8314.8314.8314.83-
May 15, 202414.8714.8714.8714.8714.87-
May 14, 202414.7014.7014.7014.7014.70-
May 13, 202414.6514.6514.6514.6514.65-
May 10, 202414.6514.6514.6514.6514.65-
May 9, 202414.6314.6314.6314.6314.63-
May 8, 202414.5514.5514.5514.5514.55-
May 7, 202414.5514.5514.5514.5514.55-
May 6, 202414.5514.5514.5514.5514.55-
May 3, 202414.4114.4114.4114.4114.41-
May 2, 202414.2514.2514.2514.2514.25-
May 1, 202414.1114.1114.1114.1114.11-
Apr 30, 202414.1214.1214.1214.1214.12-
Apr 29, 202414.4014.4014.4014.4014.40-
Apr 26, 202414.3714.3714.3714.3714.37-
Apr 25, 202414.1914.1914.1914.1914.19-
Apr 24, 202414.3514.3514.3514.3514.35-
Apr 23, 202414.3714.3714.3714.3714.37-
Apr 22, 202414.1914.1914.1914.1914.19-
Apr 19, 202414.0714.0714.0714.0714.07-
Apr 18, 202414.1914.1914.1914.1914.19-
Apr 17, 202414.2114.2114.2114.2114.21-
Apr 16, 202414.2814.2814.2814.2814.28-
Apr 15, 202414.3614.3614.3614.3614.36-
Apr 12, 202414.5414.5414.5414.5414.54-
Apr 11, 202414.7414.7414.7414.7414.74-
Apr 10, 202414.6314.6314.6314.6314.63-

Related Tickers

UOPIX ProFunds UltraNASDAQ-100 Fund
90.66
+23.95%
 
UOPSX ProFunds UltraNASDAQ-100 Fund
62.20
+23.95%
 
RYCCX Rydex NASDAQ-100 2x Strategy C
305.87
+23.83%
 
RYVLX Rydex NASDAQ-100 2x Strategy A
435.82
+23.83%
 
RYVYX Rydex NASDAQ-100 2x Strategy H
435.68
+23.83%
 
FSELX Fidelity Select Semiconductors
27.58
+18.83%
 
UMPIX ProFunds UltraMid Cap Fund
51.92
+18.76%
 
UMPSX ProFunds UltraMid Cap Fund
39.97
+18.75%
 
FELAX Fidelity Advisor Semiconductors A
67.52
+18.62%
 
FELIX Fidelity Advisor Semiconductors I
73.58
+18.62%
 
FIKGX Fidelity Advisor Semiconductors Z
73.84
+18.62%
 
FELCX Fidelity Advisor Semiconductors C
52.69
+18.62%
 
FELTX Fidelity Advisor Semiconductors M
62.57
+18.62%
 
RYSIX Rydex Electronics Inv
348.34
+18.54%
 
RYELX Rydex Electronics A
315.49
+18.54%
 
RYSAX Rydex Electronics H
305.49
+18.54%
 
INPIX ProFunds Internet UltraSector Inv
47.44
+16.36%
 
INPSX ProFunds Internet UltraSector Svc
30.11
+16.34%
 
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
47.21
+16.28%
 
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
59.50
+16.26%
 
RYLDX Rydex Dow 2x Strategy A
149.17
+15.69%
 
RYCVX Rydex Dow 2x Strategy H
148.52
+15.69%
 
UDPIX ProFunds Ultra Dow 30 ProFund
70.08
+15.68%
 
RYCYX Rydex Dow 2x Strategy C
122.90
+15.68%
 
UPDDX Upright Growth & Income
16.01
+15.43%
 
FSPTX Fidelity Select Technology
31.31
+14.81%
 
FIKHX Fidelity Advisor Technology Z
115.72
+14.69%
 
FATIX Fidelity Advisor Technology Fund
115.73
+14.69%
 
FATEX Fidelity Advisor Technology Fund
91.32
+14.68%
 
FADTX Fidelity Advisor Technology A
101.50
+14.68%
 
FTHCX Fidelity Advisor Technology C
71.75
+14.67%
 
RYAHX Rydex Mid-Cap 1.5x Strategy A
110.17
+13.89%
 
RYMDX Rydex Mid-Cap 1.5x Strategy H
110.68
+13.89%
 
PGKRX PGIM Jennison Technology R6
23.15
+13.70%
 
PGKAX PGIM Jennison Technology A
22.67
+13.69%
 
PGKCX PGIM Jennison Technology C
21.43
+13.69%
 
PGKZX Prudential Investment Portfolios 12 - PGIM Jennison Technology Fund
23.10
+13.68%
 
CGTDX Columbia Global Technology Growth S
80.32
+13.45%
 
CMTFX Columbia Global Technology Growth Inst
80.32
+13.45%
 
CGTUX Columbia Global Technology Growth Inst3
82.81
+13.44%
 
CTCAX Columbia Global Technology Growth A
75.82
+13.44%
 
CTHRX Columbia Global Technology Growth Inst2
82.37
+13.43%
 
CTHCX Columbia Global Technology Growth C
64.22
+13.42%
 
NWHOX Nationwide Bailard Tech & Sci A
23.82
+13.05%
 
BSTSX BlackRock Technology Opportunities Svc
58.88
+13.01%
 
NWHQX Nationwide Bailard Tech & Sci M
27.27
+13.01%
 
BTEKX BlackRock Technology Opportunities K
63.94
+13.01%
 
NWHUX Nationwide Bailard Tech & Sci Instl Svc
26.94
+13.00%
 
BGSIX BlackRock Technology Opportunities Fund
63.71
+13.00%
 
BGSRX BlackRock Technology Opportunities Fund
57.20
+13.00%
 
BGSAX BlackRock Technology Opportunities Fund
57.38
+13.00%
 
NWHTX Nationwide Bailard Tech & Sci R6
27.13
+12.99%
 
WIREX Wireless
16.73
+12.96%
 
SHGTX Columbia Seligman Global Tech A
62.04
+12.84%
 
CSGZX Columbia Seligman Global Tech Inst
64.77
+12.84%
 
CSGAX Columbia Seligman Global Technology S
64.78
+12.84%
 
SGTTX Columbia Seligman Global Tech Inst2
65.51
+12.83%
 
CGTYX Columbia Seligman Global Tech Inst3
64.91
+12.83%
 
SGTRX Columbia Seligman Global Tech R
57.26
+12.83%
 
SHTCX Columbia Seligman Global Tech C
34.36
+12.80%
 
BPTIX Baron Partners Institutional
181.10
+12.78%
 
BPTRX Baron Partners Retail
173.31
+12.77%
 
FTRNX Fidelity Trend
152.02
+12.72%
 
SCMIX Columbia Seligman Tech & Info Inst2
127.41
+12.70%
 
CCOYX Columbia Seligman Technology and Information Fund
125.73
+12.70%
 
SCIRX Columbia Seligman Tech & Info R
94.53
+12.70%
 
CCIZX Columbia Seligman Tech & Info Inst
126.22
+12.70%
 
CCIFX Columbia Seligman Technology And Info S
126.22
+12.70%
 
SLMCX Columbia Seligman Tech & Info A
105.82
+12.69%
 
FBCJX Fidelity Advisor Blue Chip Grow
195.34
+12.67%
 
FBCEX Fidelity Advisor Blue Chip Grow
194.99
+12.67%
 
FBCCX Fidelity Advisor Blue Chip Growth A
195.09
+12.67%
 
FBCKX Fidelity Advisor Blue Chip Grow
195.37
+12.67%
 
FBGKX Fidelity Blue Chip Growth Fund
196.80
+12.67%
 
FBGRX Fidelity Blue Chip Growth Fund
195.65
+12.67%
 
FBCHX Fidelity Advisor Blue Chip Grow
194.41
+12.67%
 
BIOIX Baron Opportunity Fund
44.56
+12.44%
 
BIOUX Baron Opportunity Fund
44.61
+12.42%
 
BIOPX Baron Opportunity Fund
41.58
+12.41%
 
KTCAX DWS Science and Technology A
34.51
+12.30%
 
KTCIX DWS Science and Technology Inst
41.28
+12.30%
 
KTCSX DWS Science and Technology S
35.95
+12.27%
 
JATAX Janus Henderson Global Technology and Innovation Fund
53.36
+12.22%
 
JAGTX Janus Henderson Glb Tech and Innovt T
55.13
+12.21%
 
JATIX Janus Henderson Global Technology and Innovation Fund
56.91
+12.20%
 
JATSX Janus Henderson Global Technology and Innovation Fund
51.23
+12.20%
 
JNGTX Janus Henderson Glb Tech and Innovt D
56.05
+12.19%
 
FNCMX Fidelity Nasdaq Composite Index
217.42
+12.16%
 
TSNIX T. Rowe Price Science & Tech I
42.84
+12.09%
 
AULGX American Century Ultra R5
87.75
+12.08%
 
TWUIX American Century Ultra Fund
87.67
+12.08%
 
AULNX American Century Ultra G
92.23
+12.08%
 
AULDX American Century Ultra R6
88.76
+12.07%
 
AULYX American Century Ultra Y
88.88
+12.07%
 
TWUAX American Century Ultra Fund
75.51
+12.07%
 
TWCUX American Century Ultra Fund
82.20
+12.07%
 
ALAFX Alger Focus Equity A
70.41
+12.06%
 
ALGRX Alger Focus Equity I
71.01
+12.06%
 
ALZFX Alger Focus Equity Z
73.52
+12.06%
 
ALGYX Alger Focus Equity Y
73.81
+12.05%