Nasdaq - Delayed Quote USD

Columbia Seligman Global Tech R (SGTRX)

71.21 -0.21 (-0.29%)
At close: June 14 at 8:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 14, 2024 71.21 71.21 71.21 71.21 71.21 -
Jun 13, 2024 71.42 71.42 71.42 71.42 71.42 -
Jun 12, 2024 71.15 71.15 71.15 71.15 71.15 -
Jun 11, 2024 69.91 69.91 69.91 69.91 69.91 -
Jun 10, 2024 69.73 69.73 69.73 69.73 69.73 -
Jun 7, 2024 69.02 69.02 69.02 69.02 69.02 -
Jun 6, 2024 69.44 69.44 69.44 69.44 69.44 -
Jun 5, 2024 69.72 69.72 69.72 69.72 69.72 -
Jun 4, 2024 67.94 67.94 67.94 67.94 67.94 -
Jun 3, 2024 68.28 68.28 68.28 68.28 68.28 -
May 31, 2024 68.26 68.26 68.26 68.26 68.26 -
May 30, 2024 68.34 68.34 68.34 68.34 68.34 -
May 29, 2024 68.89 68.89 68.89 68.89 68.89 -
May 28, 2024 69.60 69.60 69.60 69.60 69.60 -
May 24, 2024 69.28 69.28 69.28 69.28 69.28 -
May 23, 2024 68.47 68.47 68.47 68.47 68.47 -
May 22, 2024 68.96 68.96 68.96 68.96 68.96 -
May 21, 2024 68.69 68.69 68.69 68.69 68.69 -
May 20, 2024 68.37 68.37 68.37 68.37 68.37 -
May 17, 2024 67.68 67.68 67.68 67.68 67.68 -
May 16, 2024 67.92 67.92 67.92 67.92 67.92 -
May 15, 2024 68.35 68.35 68.35 68.35 68.35 -
May 14, 2024 66.90 66.90 66.90 66.90 66.90 -
May 13, 2024 66.09 66.09 66.09 66.09 66.09 -
May 10, 2024 65.92 65.92 65.92 65.92 65.92 -
May 9, 2024 65.56 65.56 65.56 65.56 65.56 -
May 8, 2024 65.55 65.55 65.55 65.55 65.55 -
May 7, 2024 65.45 65.45 65.45 65.45 65.45 -
May 6, 2024 65.61 65.61 65.61 65.61 65.61 -
May 3, 2024 64.73 64.73 64.73 64.73 64.73 -
May 2, 2024 63.66 63.66 63.66 63.66 63.66 -
May 1, 2024 62.96 62.96 62.96 62.96 62.96 -
Apr 30, 2024 63.54 63.54 63.54 63.54 63.54 -
Apr 29, 2024 64.85 64.85 64.85 64.85 64.85 -
Apr 26, 2024 64.66 64.66 64.66 64.66 64.66 -
Apr 25, 2024 63.07 63.07 63.07 63.07 63.07 -
Apr 24, 2024 62.95 62.95 62.95 62.95 62.95 -
Apr 23, 2024 62.62 62.62 62.62 62.62 62.62 -
Apr 22, 2024 61.49 61.49 61.49 61.49 61.49 -
Apr 19, 2024 61.00 61.00 61.00 61.00 61.00 -
Apr 18, 2024 62.25 62.25 62.25 62.25 62.25 -
Apr 17, 2024 62.84 62.84 62.84 62.84 62.84 -
Apr 16, 2024 63.92 63.92 63.92 63.92 63.92 -
Apr 15, 2024 63.86 63.86 63.86 63.86 63.86 -
Apr 12, 2024 65.01 65.01 65.01 65.01 65.01 -
Apr 11, 2024 66.51 66.51 66.51 66.51 66.51 -
Apr 10, 2024 65.56 65.56 65.56 65.56 65.56 -
Apr 9, 2024 66.55 66.55 66.55 66.55 66.55 -
Apr 8, 2024 66.13 66.13 66.13 66.13 66.13 -
Apr 5, 2024 66.08 66.08 66.08 66.08 66.08 -
Apr 4, 2024 65.26 65.26 65.26 65.26 65.26 -
Apr 3, 2024 66.38 66.38 66.38 66.38 66.38 -
Apr 2, 2024 65.99 65.99 65.99 65.99 65.99 -
Apr 1, 2024 66.57 66.57 66.57 66.57 66.57 -
Mar 28, 2024 66.25 66.25 66.25 66.25 66.25 -
Mar 27, 2024 66.17 66.17 66.17 66.17 66.17 -
Mar 26, 2024 65.81 65.81 65.81 65.81 65.81 -
Mar 25, 2024 65.80 65.80 65.80 65.80 65.80 -
Mar 22, 2024 66.11 66.11 66.11 66.11 66.11 -
Mar 21, 2024 66.22 66.22 66.22 66.22 66.22 -
Mar 20, 2024 65.39 65.39 65.39 65.39 65.39 -
Mar 19, 2024 64.51 64.51 64.51 64.51 64.51 -
Mar 18, 2024 64.28 64.28 64.28 64.28 64.28 -
Mar 15, 2024 63.73 63.73 63.73 63.73 63.73 -
Mar 14, 2024 64.31 64.31 64.31 64.31 64.31 -
Mar 13, 2024 64.84 64.84 64.84 64.84 64.84 -
Mar 12, 2024 65.48 65.48 65.48 65.48 65.48 -
Mar 11, 2024 64.65 64.65 64.65 64.65 64.65 -
Mar 8, 2024 64.98 64.98 64.98 64.98 64.98 -
Mar 7, 2024 66.16 66.16 66.16 66.16 66.16 -
Mar 6, 2024 64.90 64.90 64.90 64.90 64.90 -
Mar 5, 2024 64.29 64.29 64.29 64.29 64.29 -
Mar 4, 2024 65.36 65.36 65.36 65.36 65.36 -
Mar 1, 2024 65.56 65.56 65.56 65.56 65.56 -
Feb 29, 2024 63.75 63.75 63.75 63.75 63.75 -
Feb 28, 2024 63.02 63.02 63.02 63.02 63.02 -
Feb 27, 2024 63.41 63.41 63.41 63.41 63.41 -
Feb 26, 2024 63.33 63.33 63.33 63.33 63.33 -
Feb 23, 2024 63.28 63.28 63.28 63.28 63.28 -
Feb 22, 2024 63.35 63.35 63.35 63.35 63.35 -
Feb 21, 2024 61.59 61.59 61.59 61.59 61.59 -
Feb 20, 2024 61.92 61.92 61.92 61.92 61.92 -
Feb 16, 2024 62.77 62.77 62.77 62.77 62.77 -
Feb 15, 2024 63.87 63.87 63.87 63.87 63.87 -
Feb 14, 2024 63.90 63.90 63.90 63.90 63.90 -
Feb 13, 2024 62.95 62.95 62.95 62.95 62.95 -
Feb 12, 2024 64.54 64.54 64.54 64.54 64.54 -
Feb 9, 2024 64.60 64.60 64.60 64.60 64.60 -
Feb 8, 2024 63.48 63.48 63.48 63.48 63.48 -
Feb 7, 2024 63.01 63.01 63.01 63.01 63.01 -
Feb 6, 2024 62.33 62.33 62.33 62.33 62.33 -
Feb 5, 2024 62.57 62.57 62.57 62.57 62.57 -
Feb 2, 2024 62.40 62.40 62.40 62.40 62.40 -
Feb 1, 2024 62.16 62.16 62.16 62.16 62.16 -
Jan 31, 2024 61.50 61.50 61.50 61.50 61.50 -
Jan 30, 2024 62.94 62.94 62.94 62.94 62.94 -
Jan 29, 2024 63.38 63.38 63.38 63.38 63.38 -
Jan 26, 2024 62.83 62.83 62.83 62.83 62.83 -
Jan 25, 2024 63.51 63.51 63.51 63.51 63.51 -
Jan 24, 2024 63.37 63.37 63.37 63.37 63.37 -
Jan 23, 2024 63.12 63.12 63.12 63.12 63.12 -
Jan 22, 2024 62.95 62.95 62.95 62.95 62.95 -
Jan 19, 2024 62.36 62.36 62.36 62.36 62.36 -
Jan 18, 2024 60.81 60.81 60.81 60.81 60.81 -
Jan 17, 2024 59.66 59.66 59.66 59.66 59.66 -
Jan 16, 2024 60.15 60.15 60.15 60.15 60.15 -
Jan 12, 2024 60.17 60.17 60.17 60.17 60.17 -
Jan 11, 2024 60.18 60.18 60.18 60.18 60.18 -
Jan 10, 2024 60.03 60.03 60.03 60.03 60.03 -
Jan 9, 2024 59.68 59.68 59.68 59.68 59.68 -
Jan 8, 2024 59.83 59.83 59.83 59.83 59.83 -
Jan 5, 2024 58.42 58.42 58.42 58.42 58.42 -
Jan 4, 2024 58.41 58.41 58.41 58.41 58.41 -
Jan 3, 2024 58.86 58.86 58.86 58.86 58.86 -
Jan 2, 2024 59.73 59.73 59.73 59.73 59.73 -
Dec 29, 2023 61.07 61.07 61.07 61.07 61.07 -
Dec 28, 2023 61.52 61.52 61.52 61.52 61.52 -
Dec 27, 2023 61.60 61.60 61.60 61.60 61.60 -
Dec 26, 2023 61.69 61.69 61.69 61.69 61.69 -
Dec 22, 2023 61.24 61.24 61.24 61.24 61.24 -
Dec 21, 2023 61.21 61.21 61.21 61.21 61.21 -
Dec 20, 2023 60.15 60.15 60.15 60.15 60.15 -
Dec 19, 2023 61.27 61.27 61.27 61.27 61.27 -
Dec 18, 2023 60.83 60.83 60.83 60.83 60.83 -
Dec 15, 2023 60.69 60.69 60.69 60.69 60.69 -
Dec 14, 2023 60.45 60.45 60.45 60.45 60.45 -
Dec 13, 2023 59.59 59.59 59.59 59.59 59.59 -
Dec 12, 2023 58.73 58.73 58.73 58.73 58.73 -
Dec 11, 2023 0.00 Dividend
Dec 11, 2023 58.53 58.53 58.53 58.53 58.53 -
Dec 11, 2023 4.07 Capital Gains
Dec 8, 2023 61.72 61.72 61.72 61.72 57.65 -
Dec 7, 2023 61.35 61.35 61.35 61.35 57.30 -
Dec 6, 2023 60.47 60.47 60.47 60.47 56.48 -
Dec 5, 2023 60.88 60.88 60.88 60.88 56.86 -
Dec 4, 2023 61.30 61.30 61.30 61.30 57.26 -
Dec 1, 2023 61.82 61.82 61.82 61.82 57.74 -
Nov 30, 2023 61.40 61.40 61.40 61.40 57.35 -
Nov 29, 2023 61.43 61.43 61.43 61.43 57.38 -
Nov 28, 2023 60.92 60.92 60.92 60.92 56.90 -
Nov 27, 2023 60.93 60.93 60.93 60.93 56.91 -
Nov 24, 2023 60.98 60.98 60.98 60.98 56.96 -
Nov 22, 2023 60.89 60.89 60.89 60.89 56.87 -
Nov 21, 2023 60.26 60.26 60.26 60.26 56.29 -
Nov 20, 2023 60.79 60.79 60.79 60.79 56.78 -
Nov 17, 2023 60.05 60.05 60.05 60.05 56.09 -
Nov 16, 2023 59.81 59.81 59.81 59.81 55.86 -
Nov 15, 2023 59.92 59.92 59.92 59.92 55.97 -
Nov 14, 2023 59.59 59.59 59.59 59.59 55.66 -
Nov 13, 2023 57.80 57.80 57.80 57.80 53.99 -
Nov 10, 2023 58.17 58.17 58.17 58.17 54.33 -
Nov 9, 2023 56.66 56.66 56.66 56.66 52.92 -
Nov 8, 2023 56.97 56.97 56.97 56.97 53.21 -
Nov 7, 2023 56.69 56.69 56.69 56.69 52.95 -
Nov 6, 2023 56.34 56.34 56.34 56.34 52.62 -
Nov 3, 2023 56.30 56.30 56.30 56.30 52.59 -
Nov 2, 2023 55.35 55.35 55.35 55.35 51.70 -
Nov 1, 2023 54.20 54.20 54.20 54.20 50.63 -
Oct 31, 2023 53.73 53.73 53.73 53.73 50.19 -
Oct 30, 2023 53.29 53.29 53.29 53.29 49.78 -
Oct 27, 2023 53.14 53.14 53.14 53.14 49.63 -
Oct 26, 2023 53.24 53.24 53.24 53.24 49.73 -
Oct 25, 2023 54.05 54.05 54.05 54.05 50.48 -
Oct 24, 2023 55.66 55.66 55.66 55.66 51.99 -
Oct 23, 2023 55.03 55.03 55.03 55.03 51.40 -
Oct 20, 2023 55.20 55.20 55.20 55.20 51.56 -
Oct 19, 2023 56.05 56.05 56.05 56.05 52.35 -
Oct 18, 2023 57.05 57.05 57.05 57.05 53.29 -
Oct 17, 2023 57.76 57.76 57.76 57.76 53.95 -
Oct 16, 2023 57.93 57.93 57.93 57.93 54.11 -
Oct 13, 2023 57.13 57.13 57.13 57.13 53.36 -
Oct 12, 2023 58.31 58.31 58.31 58.31 54.46 -
Oct 11, 2023 58.35 58.35 58.35 58.35 54.50 -
Oct 10, 2023 57.88 57.88 57.88 57.88 54.06 -
Oct 9, 2023 57.41 57.41 57.41 57.41 53.62 -
Oct 6, 2023 57.33 57.33 57.33 57.33 53.55 -
Oct 5, 2023 56.40 56.40 56.40 56.40 52.68 -
Oct 4, 2023 56.62 56.62 56.62 56.62 52.89 -
Oct 3, 2023 56.02 56.02 56.02 56.02 52.32 -
Oct 2, 2023 57.16 57.16 57.16 57.16 53.39 -
Sep 29, 2023 56.97 56.97 56.97 56.97 53.21 -
Sep 28, 2023 56.92 56.92 56.92 56.92 53.17 -
Sep 27, 2023 56.14 56.14 56.14 56.14 52.44 -
Sep 26, 2023 55.81 55.81 55.81 55.81 52.13 -
Sep 25, 2023 56.77 56.77 56.77 56.77 53.03 -
Sep 22, 2023 56.62 56.62 56.62 56.62 52.89 -
Sep 21, 2023 56.28 56.28 56.28 56.28 52.57 -
Sep 20, 2023 57.04 57.04 57.04 57.04 53.28 -
Sep 19, 2023 57.63 57.63 57.63 57.63 53.83 -
Sep 18, 2023 57.86 57.86 57.86 57.86 54.04 -
Sep 15, 2023 57.74 57.74 57.74 57.74 53.93 -
Sep 14, 2023 58.85 58.85 58.85 58.85 54.97 -
Sep 13, 2023 58.28 58.28 58.28 58.28 54.44 -
Sep 12, 2023 58.11 58.11 58.11 58.11 54.28 -
Sep 11, 2023 58.92 58.92 58.92 58.92 55.03 -
Sep 8, 2023 58.93 58.93 58.93 58.93 55.04 -
Sep 7, 2023 58.96 58.96 58.96 58.96 55.07 -
Sep 6, 2023 59.86 59.86 59.86 59.86 55.91 -
Sep 5, 2023 60.10 60.10 60.10 60.10 56.14 -
Sep 1, 2023 60.22 60.22 60.22 60.22 56.25 -
Aug 31, 2023 59.94 59.94 59.94 59.94 55.99 -
Aug 30, 2023 59.49 59.49 59.49 59.49 55.57 -
Aug 29, 2023 59.27 59.27 59.27 59.27 55.36 -
Aug 28, 2023 58.20 58.20 58.20 58.20 54.36 -
Aug 25, 2023 57.60 57.60 57.60 57.60 53.80 -
Aug 24, 2023 57.21 57.21 57.21 57.21 53.44 -
Aug 23, 2023 58.63 58.63 58.63 58.63 54.76 -
Aug 22, 2023 57.72 57.72 57.72 57.72 53.91 -
Aug 21, 2023 57.82 57.82 57.82 57.82 54.01 -
Aug 18, 2023 56.68 56.68 56.68 56.68 52.94 -
Aug 17, 2023 56.53 56.53 56.53 56.53 52.80 -
Aug 16, 2023 56.93 56.93 56.93 56.93 53.17 -
Aug 15, 2023 57.64 57.64 57.64 57.64 53.84 -
Aug 14, 2023 58.38 58.38 58.38 58.38 54.53 -
Aug 11, 2023 57.55 57.55 57.55 57.55 53.75 -
Aug 10, 2023 58.22 58.22 58.22 58.22 54.38 -
Aug 9, 2023 58.34 58.34 58.34 58.34 54.49 -
Aug 8, 2023 58.98 58.98 58.98 58.98 55.09 -
Aug 7, 2023 59.65 59.65 59.65 59.65 55.72 -
Aug 4, 2023 58.96 58.96 58.96 58.96 55.07 -
Aug 3, 2023 59.87 59.87 59.87 59.87 55.92 -
Aug 2, 2023 59.94 59.94 59.94 59.94 55.99 -
Aug 1, 2023 61.73 61.73 61.73 61.73 57.66 -
Jul 31, 2023 61.54 61.54 61.54 61.54 57.48 -
Jul 28, 2023 61.19 61.19 61.19 61.19 57.15 -
Jul 27, 2023 60.54 60.54 60.54 60.54 56.55 -
Jul 26, 2023 60.27 60.27 60.27 60.27 56.29 -
Jul 25, 2023 60.58 60.58 60.58 60.58 56.58 -
Jul 24, 2023 59.99 59.99 59.99 59.99 56.03 -
Jul 21, 2023 59.81 59.81 59.81 59.81 55.86 -
Jul 20, 2023 59.62 59.62 59.62 59.62 55.69 -
Jul 19, 2023 61.05 61.05 61.05 61.05 57.02 -
Jul 18, 2023 61.45 61.45 61.45 61.45 57.40 -
Jul 17, 2023 61.17 61.17 61.17 61.17 57.14 -
Jul 14, 2023 60.28 60.28 60.28 60.28 56.30 -
Jul 13, 2023 60.69 60.69 60.69 60.69 56.69 -
Jul 12, 2023 59.51 59.51 59.51 59.51 55.58 -
Jul 11, 2023 59.18 59.18 59.18 59.18 55.28 -
Jul 10, 2023 58.86 58.86 58.86 58.86 54.98 -
Jul 7, 2023 58.17 58.17 58.17 58.17 54.33 -
Jul 6, 2023 58.08 58.08 58.08 58.08 54.25 -
Jul 5, 2023 58.67 58.67 58.67 58.67 54.80 -
Jul 3, 2023 59.30 59.30 59.30 59.30 55.39 -
Jun 30, 2023 59.13 59.13 59.13 59.13 55.23 -
Jun 29, 2023 58.43 58.43 58.43 58.43 54.58 -
Jun 28, 2023 58.12 58.12 58.12 58.12 54.29 -
Jun 27, 2023 58.13 58.13 58.13 58.13 54.30 -
Jun 26, 2023 56.74 56.74 56.74 56.74 53.00 -
Jun 23, 2023 56.79 56.79 56.79 56.79 53.04 -
Jun 22, 2023 57.59 57.59 57.59 57.59 53.79 -
Jun 21, 2023 57.27 57.27 57.27 57.27 53.49 -
Jun 20, 2023 58.08 58.08 58.08 58.08 54.25 -
Jun 16, 2023 58.46 58.46 58.46 58.46 54.60 -
Jun 15, 2023 58.81 58.81 58.81 58.81 54.93 -

Related Tickers