Nasdaq - Delayed Quote USD

Columbia Seligman Tech & Info Adv (SCIOX)

124.14 +0.58 (+0.47%)
At close: 8:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 27, 2024 124.14 124.14 124.14 124.14 124.14 -
Jun 26, 2024 123.56 123.56 123.56 123.56 123.56 -
Jun 25, 2024 123.66 123.66 123.66 123.66 123.66 -
Jun 24, 2024 122.52 122.52 122.52 122.52 122.52 -
Jun 21, 2024 123.98 123.98 123.98 123.98 123.98 -
Jun 20, 2024 124.40 124.40 124.40 124.40 124.40 -
Jun 18, 2024 125.54 125.54 125.54 125.54 125.54 -
Jun 17, 2024 125.36 125.36 125.36 125.36 125.36 -
Jun 14, 2024 124.35 124.35 124.35 124.35 124.35 -
Jun 13, 2024 124.71 124.71 124.71 124.71 124.71 -
Jun 12, 2024 124.29 124.29 124.29 124.29 124.29 -
Jun 11, 2024 122.20 122.20 122.20 122.20 122.20 -
Jun 10, 2024 121.86 121.86 121.86 121.86 121.86 -
Jun 7, 2024 120.71 120.71 120.71 120.71 120.71 -
Jun 6, 2024 121.40 121.40 121.40 121.40 121.40 -
Jun 5, 2024 121.87 121.87 121.87 121.87 121.87 -
Jun 4, 2024 118.90 118.90 118.90 118.90 118.90 -
Jun 3, 2024 119.45 119.45 119.45 119.45 119.45 -
May 31, 2024 119.40 119.40 119.40 119.40 119.40 -
May 30, 2024 119.54 119.54 119.54 119.54 119.54 -
May 29, 2024 120.47 120.47 120.47 120.47 120.47 -
May 28, 2024 121.61 121.61 121.61 121.61 121.61 -
May 24, 2024 121.04 121.04 121.04 121.04 121.04 -
May 23, 2024 119.68 119.68 119.68 119.68 119.68 -
May 22, 2024 120.55 120.55 120.55 120.55 120.55 -
May 21, 2024 120.07 120.07 120.07 120.07 120.07 -
May 20, 2024 119.49 119.49 119.49 119.49 119.49 -
May 17, 2024 118.30 118.30 118.30 118.30 118.30 -
May 16, 2024 118.73 118.73 118.73 118.73 118.73 -
May 15, 2024 119.41 119.41 119.41 119.41 119.41 -
May 14, 2024 117.00 117.00 117.00 117.00 117.00 -
May 13, 2024 115.63 115.63 115.63 115.63 115.63 -
May 10, 2024 115.31 115.31 115.31 115.31 115.31 -
May 9, 2024 114.71 114.71 114.71 114.71 114.71 -
May 8, 2024 114.68 114.68 114.68 114.68 114.68 -
May 7, 2024 114.49 114.49 114.49 114.49 114.49 -
May 6, 2024 114.77 114.77 114.77 114.77 114.77 -
May 3, 2024 113.28 113.28 113.28 113.28 113.28 -
May 2, 2024 111.45 111.45 111.45 111.45 111.45 -
May 1, 2024 110.30 110.30 110.30 110.30 110.30 -
Apr 30, 2024 111.21 111.21 111.21 111.21 111.21 -
Apr 29, 2024 113.48 113.48 113.48 113.48 113.48 -
Apr 26, 2024 113.19 113.19 113.19 113.19 113.19 -
Apr 25, 2024 110.43 110.43 110.43 110.43 110.43 -
Apr 24, 2024 110.28 110.28 110.28 110.28 110.28 -
Apr 23, 2024 109.78 109.78 109.78 109.78 109.78 -
Apr 22, 2024 107.83 107.83 107.83 107.83 107.83 -
Apr 19, 2024 107.03 107.03 107.03 107.03 107.03 -
Apr 18, 2024 109.09 109.09 109.09 109.09 109.09 -
Apr 17, 2024 110.11 110.11 110.11 110.11 110.11 -
Apr 16, 2024 111.90 111.90 111.90 111.90 111.90 -
Apr 15, 2024 111.78 111.78 111.78 111.78 111.78 -
Apr 12, 2024 113.74 113.74 113.74 113.74 113.74 -
Apr 11, 2024 116.25 116.25 116.25 116.25 116.25 -
Apr 10, 2024 114.63 114.63 114.63 114.63 114.63 -
Apr 9, 2024 116.27 116.27 116.27 116.27 116.27 -
Apr 8, 2024 115.53 115.53 115.53 115.53 115.53 -
Apr 5, 2024 115.47 115.47 115.47 115.47 115.47 -
Apr 4, 2024 114.06 114.06 114.06 114.06 114.06 -
Apr 3, 2024 115.97 115.97 115.97 115.97 115.97 -
Apr 2, 2024 115.34 115.34 115.34 115.34 115.34 -
Apr 1, 2024 116.37 116.37 116.37 116.37 116.37 -
Mar 28, 2024 115.77 115.77 115.77 115.77 115.77 -
Mar 27, 2024 115.63 115.63 115.63 115.63 115.63 -
Mar 26, 2024 115.00 115.00 115.00 115.00 115.00 -
Mar 25, 2024 115.00 115.00 115.00 115.00 115.00 -
Mar 22, 2024 115.46 115.46 115.46 115.46 115.46 -
Mar 21, 2024 115.67 115.67 115.67 115.67 115.67 -
Mar 20, 2024 114.26 114.26 114.26 114.26 114.26 -
Mar 19, 2024 112.76 112.76 112.76 112.76 112.76 -
Mar 18, 2024 112.34 112.34 112.34 112.34 112.34 -
Mar 15, 2024 111.41 111.41 111.41 111.41 111.41 -
Mar 14, 2024 112.40 112.40 112.40 112.40 112.40 -
Mar 13, 2024 113.27 113.27 113.27 113.27 113.27 -
Mar 12, 2024 114.35 114.35 114.35 114.35 114.35 -
Mar 11, 2024 112.90 112.90 112.90 112.90 112.90 -
Mar 8, 2024 113.38 113.38 113.38 113.38 113.38 -
Mar 7, 2024 115.36 115.36 115.36 115.36 115.36 -
Mar 6, 2024 113.19 113.19 113.19 113.19 113.19 -
Mar 5, 2024 112.17 112.17 112.17 112.17 112.17 -
Mar 4, 2024 114.03 114.03 114.03 114.03 114.03 -
Mar 1, 2024 114.40 114.40 114.40 114.40 114.40 -
Feb 29, 2024 111.31 111.31 111.31 111.31 111.31 -
Feb 28, 2024 110.03 110.03 110.03 110.03 110.03 -
Feb 27, 2024 110.62 110.62 110.62 110.62 110.62 -
Feb 26, 2024 110.46 110.46 110.46 110.46 110.46 -
Feb 23, 2024 110.41 110.41 110.41 110.41 110.41 -
Feb 22, 2024 110.59 110.59 110.59 110.59 110.59 -
Feb 21, 2024 107.68 107.68 107.68 107.68 107.68 -
Feb 20, 2024 108.24 108.24 108.24 108.24 108.24 -
Feb 16, 2024 109.68 109.68 109.68 109.68 109.68 -
Feb 15, 2024 111.52 111.52 111.52 111.52 111.52 -
Feb 14, 2024 111.54 111.54 111.54 111.54 111.54 -
Feb 13, 2024 109.95 109.95 109.95 109.95 109.95 -
Feb 12, 2024 112.58 112.58 112.58 112.58 112.58 -
Feb 9, 2024 112.63 112.63 112.63 112.63 112.63 -
Feb 8, 2024 110.86 110.86 110.86 110.86 110.86 -
Feb 7, 2024 110.09 110.09 110.09 110.09 110.09 -
Feb 6, 2024 108.94 108.94 108.94 108.94 108.94 -
Feb 5, 2024 109.33 109.33 109.33 109.33 109.33 -
Feb 2, 2024 109.03 109.03 109.03 109.03 109.03 -
Feb 1, 2024 108.62 108.62 108.62 108.62 108.62 -
Jan 31, 2024 107.36 107.36 107.36 107.36 107.36 -
Jan 30, 2024 109.83 109.83 109.83 109.83 109.83 -
Jan 29, 2024 110.62 110.62 110.62 110.62 110.62 -
Jan 26, 2024 109.66 109.66 109.66 109.66 109.66 -
Jan 25, 2024 110.78 110.78 110.78 110.78 110.78 -
Jan 24, 2024 110.46 110.46 110.46 110.46 110.46 -
Jan 23, 2024 110.06 110.06 110.06 110.06 110.06 -
Jan 22, 2024 109.74 109.74 109.74 109.74 109.74 -
Jan 19, 2024 108.74 108.74 108.74 108.74 108.74 -
Jan 18, 2024 106.14 106.14 106.14 106.14 106.14 -
Jan 17, 2024 104.16 104.16 104.16 104.16 104.16 -
Jan 16, 2024 104.99 104.99 104.99 104.99 104.99 -
Jan 12, 2024 105.05 105.05 105.05 105.05 105.05 -
Jan 11, 2024 105.11 105.11 105.11 105.11 105.11 -
Jan 10, 2024 104.85 104.85 104.85 104.85 104.85 -
Jan 9, 2024 104.26 104.26 104.26 104.26 104.26 -
Jan 8, 2024 104.51 104.51 104.51 104.51 104.51 -
Jan 5, 2024 102.09 102.09 102.09 102.09 102.09 -
Jan 4, 2024 102.05 102.05 102.05 102.05 102.05 -
Jan 3, 2024 102.81 102.81 102.81 102.81 102.81 -
Jan 2, 2024 104.29 104.29 104.29 104.29 104.29 -
Dec 29, 2023 106.55 106.55 106.55 106.55 106.55 -
Dec 28, 2023 107.34 107.34 107.34 107.34 107.34 -
Dec 27, 2023 107.48 107.48 107.48 107.48 107.48 -
Dec 26, 2023 107.61 107.61 107.61 107.61 107.61 -
Dec 22, 2023 106.84 106.84 106.84 106.84 106.84 -
Dec 21, 2023 106.80 106.80 106.80 106.80 106.80 -
Dec 20, 2023 104.97 104.97 104.97 104.97 104.97 -
Dec 19, 2023 106.93 106.93 106.93 106.93 106.93 -
Dec 18, 2023 106.20 106.20 106.20 106.20 106.20 -
Dec 15, 2023 105.95 105.95 105.95 105.95 105.95 -
Dec 14, 2023 105.51 105.51 105.51 105.51 105.51 -
Dec 13, 2023 103.98 103.98 103.98 103.98 103.98 -
Dec 12, 2023 102.53 102.53 102.53 102.53 102.53 -
Dec 11, 2023 102.24 102.24 102.24 102.24 102.24 -
Dec 8, 2023 0.00 Dividend
Dec 8, 2023 100.79 100.79 100.79 100.79 100.79 -
Dec 8, 2023 5.93 Capital Gains
Dec 7, 2023 106.01 106.01 106.01 106.01 100.08 -
Dec 6, 2023 104.48 104.48 104.48 104.48 98.64 -
Dec 5, 2023 105.16 105.16 105.16 105.16 99.28 -
Dec 4, 2023 105.83 105.83 105.83 105.83 99.91 -
Dec 1, 2023 106.70 106.70 106.70 106.70 100.74 -
Nov 30, 2023 105.95 105.95 105.95 105.95 100.03 -
Nov 29, 2023 106.02 106.02 106.02 106.02 100.09 -
Nov 28, 2023 105.16 105.16 105.16 105.16 99.28 -
Nov 27, 2023 105.18 105.18 105.18 105.18 99.30 -
Nov 24, 2023 105.28 105.28 105.28 105.28 99.39 -
Nov 22, 2023 105.15 105.15 105.15 105.15 99.27 -
Nov 21, 2023 104.07 104.07 104.07 104.07 98.25 -
Nov 20, 2023 104.94 104.94 104.94 104.94 99.07 -
Nov 17, 2023 103.65 103.65 103.65 103.65 97.86 -
Nov 16, 2023 103.29 103.29 103.29 103.29 97.52 -
Nov 15, 2023 103.56 103.56 103.56 103.56 97.77 -
Nov 14, 2023 103.00 103.00 103.00 103.00 97.24 -
Nov 13, 2023 99.95 99.95 99.95 99.95 94.36 -
Nov 10, 2023 100.59 100.59 100.59 100.59 94.97 -
Nov 9, 2023 97.96 97.96 97.96 97.96 92.48 -
Nov 8, 2023 98.42 98.42 98.42 98.42 92.92 -
Nov 7, 2023 98.06 98.06 98.06 98.06 92.58 -
Nov 6, 2023 97.43 97.43 97.43 97.43 91.98 -
Nov 3, 2023 97.40 97.40 97.40 97.40 91.96 -
Nov 2, 2023 95.78 95.78 95.78 95.78 90.43 -
Nov 1, 2023 93.89 93.89 93.89 93.89 88.64 -
Oct 31, 2023 93.06 93.06 93.06 93.06 87.86 -
Oct 30, 2023 92.24 92.24 92.24 92.24 87.08 -
Oct 27, 2023 91.98 91.98 91.98 91.98 86.84 -
Oct 26, 2023 92.17 92.17 92.17 92.17 87.02 -
Oct 25, 2023 93.52 93.52 93.52 93.52 88.29 -
Oct 24, 2023 96.33 96.33 96.33 96.33 90.95 -
Oct 23, 2023 95.24 95.24 95.24 95.24 89.92 -
Oct 20, 2023 95.53 95.53 95.53 95.53 90.19 -
Oct 19, 2023 96.98 96.98 96.98 96.98 91.56 -
Oct 18, 2023 98.71 98.71 98.71 98.71 93.19 -
Oct 17, 2023 99.94 99.94 99.94 99.94 94.35 -
Oct 16, 2023 100.22 100.22 100.22 100.22 94.62 -
Oct 13, 2023 98.81 98.81 98.81 98.81 93.29 -
Oct 12, 2023 100.77 100.77 100.77 100.77 95.14 -
Oct 11, 2023 100.90 100.90 100.90 100.90 95.26 -
Oct 10, 2023 100.08 100.08 100.08 100.08 94.49 -
Oct 9, 2023 99.29 99.29 99.29 99.29 93.74 -
Oct 6, 2023 99.12 99.12 99.12 99.12 93.58 -
Oct 5, 2023 97.50 97.50 97.50 97.50 92.05 -
Oct 4, 2023 97.90 97.90 97.90 97.90 92.43 -
Oct 3, 2023 96.85 96.85 96.85 96.85 91.44 -
Oct 2, 2023 98.79 98.79 98.79 98.79 93.27 -
Sep 29, 2023 98.45 98.45 98.45 98.45 92.95 -
Sep 28, 2023 98.38 98.38 98.38 98.38 92.88 -
Sep 27, 2023 97.06 97.06 97.06 97.06 91.63 -
Sep 26, 2023 96.50 96.50 96.50 96.50 91.11 -
Sep 25, 2023 98.10 98.10 98.10 98.10 92.62 -
Sep 22, 2023 97.84 97.84 97.84 97.84 92.37 -
Sep 21, 2023 97.31 97.31 97.31 97.31 91.87 -
Sep 20, 2023 98.57 98.57 98.57 98.57 93.06 -
Sep 19, 2023 99.63 99.63 99.63 99.63 94.06 -
Sep 18, 2023 99.99 99.99 99.99 99.99 94.40 -
Sep 15, 2023 99.79 99.79 99.79 99.79 94.21 -
Sep 14, 2023 101.68 101.68 101.68 101.68 96.00 -
Sep 13, 2023 100.73 100.73 100.73 100.73 95.10 -
Sep 12, 2023 100.42 100.42 100.42 100.42 94.81 -
Sep 11, 2023 101.81 101.81 101.81 101.81 96.12 -
Sep 8, 2023 101.79 101.79 101.79 101.79 96.10 -
Sep 7, 2023 101.79 101.79 101.79 101.79 96.10 -
Sep 6, 2023 103.37 103.37 103.37 103.37 97.59 -
Sep 5, 2023 103.79 103.79 103.79 103.79 97.99 -
Sep 1, 2023 103.96 103.96 103.96 103.96 98.15 -
Aug 31, 2023 103.54 103.54 103.54 103.54 97.75 -
Aug 30, 2023 102.77 102.77 102.77 102.77 97.03 -
Aug 29, 2023 102.35 102.35 102.35 102.35 96.63 -
Aug 28, 2023 100.47 100.47 100.47 100.47 94.85 -
Aug 25, 2023 99.41 99.41 99.41 99.41 93.85 -
Aug 24, 2023 98.79 98.79 98.79 98.79 93.27 -
Aug 23, 2023 101.17 101.17 101.17 101.17 95.51 -
Aug 22, 2023 99.63 99.63 99.63 99.63 94.06 -
Aug 21, 2023 99.80 99.80 99.80 99.80 94.22 -
Aug 18, 2023 97.87 97.87 97.87 97.87 92.40 -
Aug 17, 2023 97.62 97.62 97.62 97.62 92.16 -
Aug 16, 2023 98.27 98.27 98.27 98.27 92.78 -
Aug 15, 2023 99.48 99.48 99.48 99.48 93.92 -
Aug 14, 2023 100.76 100.76 100.76 100.76 95.13 -
Aug 11, 2023 99.30 99.30 99.30 99.30 93.75 -
Aug 10, 2023 100.46 100.46 100.46 100.46 94.84 -
Aug 9, 2023 100.77 100.77 100.77 100.77 95.14 -
Aug 8, 2023 101.86 101.86 101.86 101.86 96.17 -
Aug 7, 2023 102.94 102.94 102.94 102.94 97.19 -
Aug 4, 2023 101.74 101.74 101.74 101.74 96.05 -
Aug 3, 2023 103.21 103.21 103.21 103.21 97.44 -
Aug 2, 2023 103.31 103.31 103.31 103.31 97.53 -
Aug 1, 2023 106.34 106.34 106.34 106.34 100.40 -
Jul 31, 2023 106.05 106.05 106.05 106.05 100.12 -
Jul 28, 2023 105.44 105.44 105.44 105.44 99.55 -
Jul 27, 2023 104.26 104.26 104.26 104.26 98.43 -
Jul 26, 2023 103.84 103.84 103.84 103.84 98.04 -
Jul 25, 2023 104.36 104.36 104.36 104.36 98.53 -
Jul 24, 2023 103.38 103.38 103.38 103.38 97.60 -
Jul 21, 2023 103.06 103.06 103.06 103.06 97.30 -
Jul 20, 2023 102.72 102.72 102.72 102.72 96.98 -
Jul 19, 2023 105.09 105.09 105.09 105.09 99.22 -
Jul 18, 2023 105.76 105.76 105.76 105.76 99.85 -
Jul 17, 2023 105.33 105.33 105.33 105.33 99.44 -
Jul 14, 2023 103.78 103.78 103.78 103.78 97.98 -
Jul 13, 2023 104.52 104.52 104.52 104.52 98.68 -
Jul 12, 2023 102.58 102.58 102.58 102.58 96.85 -
Jul 11, 2023 102.02 102.02 102.02 102.02 96.32 -
Jul 10, 2023 101.47 101.47 101.47 101.47 95.80 -
Jul 7, 2023 100.27 100.27 100.27 100.27 94.66 -
Jul 6, 2023 100.12 100.12 100.12 100.12 94.52 -
Jul 5, 2023 101.06 101.06 101.06 101.06 95.41 -
Jul 3, 2023 102.16 102.16 102.16 102.16 96.45 -
Jun 30, 2023 101.85 101.85 101.85 101.85 96.16 -
Jun 29, 2023 100.70 100.70 100.70 100.70 95.07 -
Jun 28, 2023 100.22 100.22 100.22 100.22 94.62 -

Related Tickers