Nasdaq - Delayed Quote USD

Columbia Select Large Cap Value Inst2 (SLVIX)

36.57
+0.37
+(1.02%)
At close: 8:01:14 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 202536.5736.5736.5736.5736.57-
Jan 22, 202536.2036.2036.2036.2036.20-
Jan 21, 202536.5136.5136.5136.5136.51-
Jan 17, 202536.0636.0636.0636.0636.06-
Jan 16, 202535.8035.8035.8035.8035.80-
Jan 15, 202535.5335.5335.5335.5335.53-
Jan 14, 202535.0235.0235.0235.0235.02-
Jan 13, 202534.7134.7134.7134.7134.71-
Jan 10, 202534.5234.5234.5234.5234.52-
Jan 8, 202535.1335.1335.1335.1335.13-
Jan 7, 202535.1435.1435.1435.1435.14-
Jan 6, 202535.1535.1535.1535.1535.15-
Jan 3, 202535.0835.0835.0835.0835.08-
Jan 2, 202534.7134.7134.7134.7134.71-
Dec 31, 202434.7334.7334.7334.7334.73-
Dec 30, 202434.6234.6234.6234.6234.62-
Dec 27, 202434.9634.9634.9634.9634.96-
Dec 26, 202435.1435.1435.1435.1435.14-
Dec 24, 202435.1235.1235.1235.1235.12-
Dec 23, 202434.8934.8934.8934.8934.89-
Dec 20, 202434.7334.7334.7334.7334.73-
Dec 19, 202434.2634.2634.2634.2634.26-
Dec 18, 202434.3634.3634.3634.3634.36-
Dec 17, 202435.1635.1635.1635.1635.16-
Dec 16, 202435.3735.3735.3735.3735.37-
Dec 13, 202435.6135.6135.6135.6135.61-
Dec 12, 202435.7635.7635.7635.7635.76-
Dec 11, 202435.9735.9735.9735.9735.97-
Dec 10, 2024 0.69 Dividend
Dec 10, 202436.0136.0136.0136.0136.01-
Dec 10, 2024 0.56 Capital Gains
Dec 9, 202437.4637.4637.4637.4636.20-
Dec 6, 202437.5037.5037.5037.5036.24-
Dec 5, 202437.7137.7137.7137.7136.44-
Dec 4, 202437.8037.8037.8037.8036.53-
Dec 3, 202437.9337.9337.9337.9336.66-
Dec 2, 202438.0338.0338.0338.0336.75-
Nov 29, 202438.1938.1938.1938.1936.91-
Nov 27, 202438.0938.0938.0938.0936.81-
Nov 26, 202438.0338.0338.0338.0336.75-
Nov 25, 202438.0938.0938.0938.0936.81-
Nov 22, 202437.8237.8237.8237.8236.55-
Nov 21, 202437.5937.5937.5937.5936.33-
Nov 20, 202437.1937.1937.1937.1935.94-
Nov 19, 202437.1837.1837.1837.1835.93-
Nov 18, 202437.2637.2637.2637.2636.01-
Nov 15, 202436.9636.9636.9636.9635.72-
Nov 14, 202437.1637.1637.1637.1635.91-
Nov 13, 202437.2437.2437.2437.2435.99-
Nov 12, 202437.3037.3037.3037.3036.05-
Nov 11, 202437.6537.6537.6537.6536.39-
Nov 8, 202437.2937.2937.2937.2936.04-
Nov 7, 202437.2737.2737.2737.2736.02-
Nov 6, 202437.3537.3537.3537.3536.10-
Nov 5, 202436.4636.4636.4636.4635.24-
Nov 4, 202436.2036.2036.2036.2034.98-
Nov 1, 202436.2636.2636.2636.2635.04-
Oct 31, 202436.3736.3736.3736.3735.15-
Oct 30, 202436.5736.5736.5736.5735.34-
Oct 29, 202436.6636.6636.6636.6635.43-
Oct 28, 202436.7836.7836.7836.7835.54-
Oct 25, 202436.6136.6136.6136.6135.38-
Oct 24, 202436.8136.8136.8136.8135.57-
Oct 23, 202436.9036.9036.9036.9035.66-
Oct 22, 202437.0237.0237.0237.0235.78-
Oct 21, 202436.9336.9336.9336.9335.69-
Oct 18, 202437.2537.2537.2537.2536.00-
Oct 17, 202437.2237.2237.2237.2235.97-
Oct 16, 202437.4637.4637.4637.4636.20-
Oct 15, 202437.1537.1537.1537.1535.90-
Oct 14, 202437.4537.4537.4537.4536.19-
Oct 11, 202437.2037.2037.2037.2035.95-
Oct 10, 202436.7736.7736.7736.7735.54-
Oct 9, 202436.8536.8536.8536.8535.61-
Oct 8, 202436.6336.6336.6336.6335.40-
Oct 7, 202436.8036.8036.8036.8035.56-
Oct 4, 202437.0137.0137.0137.0135.77-
Oct 3, 202436.6236.6236.6236.6235.39-
Oct 2, 202436.7836.7836.7836.7835.54-
Oct 1, 202436.8136.8136.8136.8135.57-
Sep 30, 202436.8636.8636.8636.8635.62-
Sep 27, 202436.7836.7836.7836.7835.54-
Sep 26, 202436.6836.6836.6836.6835.45-
Sep 25, 202436.3436.3436.3436.3435.12-
Sep 24, 202436.5636.5636.5636.5635.33-
Sep 23, 202436.4536.4536.4536.4535.23-
Sep 20, 202436.3436.3436.3436.3435.12-
Sep 19, 202436.3036.3036.3036.3035.08-
Sep 18, 202435.9235.9235.9235.9234.71-
Sep 17, 202436.0036.0036.0036.0034.79-
Sep 16, 202436.0336.0336.0336.0334.82-
Sep 13, 202435.7735.7735.7735.7734.57-
Sep 12, 202435.4935.4935.4935.4934.30-
Sep 11, 202435.3435.3435.3435.3434.15-
Sep 10, 202435.2635.2635.2635.2634.08-
Sep 9, 202435.3135.3135.3135.3134.12-
Sep 6, 202435.0535.0535.0535.0533.87-
Sep 5, 202435.7135.7135.7135.7134.51-
Sep 4, 202435.9535.9535.9535.9534.74-
Sep 3, 202435.9835.9835.9835.9834.77-
Aug 30, 202436.4336.4336.4336.4335.21-
Aug 29, 202436.1236.1236.1236.1234.91-
Aug 28, 202435.9635.9635.9635.9634.75-
Aug 27, 202436.0336.0336.0336.0334.82-
Aug 26, 202436.0736.0736.0736.0734.86-
Aug 23, 202436.0936.0936.0936.0934.88-
Aug 22, 202435.5735.5735.5735.5734.38-
Aug 21, 202435.7035.7035.7035.7034.50-
Aug 20, 202435.5935.5935.5935.5934.39-
Aug 19, 202435.8335.8335.8335.8334.63-
Aug 16, 202435.5535.5535.5535.5534.36-
Aug 15, 202435.3735.3735.3735.3734.18-
Aug 14, 202434.9134.9134.9134.9133.74-
Aug 13, 202434.8034.8034.8034.8033.63-
Aug 12, 202434.4534.4534.4534.4533.29-
Aug 9, 202434.4634.4634.4634.4633.30-
Aug 8, 202434.4234.4234.4234.4233.26-
Aug 7, 202433.7833.7833.7833.7832.65-
Aug 6, 202434.0434.0434.0434.0432.90-
Aug 5, 202433.8233.8233.8233.8232.68-
Aug 2, 202434.7534.7534.7534.7533.58-
Aug 1, 202435.5635.5635.5635.5634.37-
Jul 31, 202436.0336.0336.0336.0334.82-
Jul 30, 202436.0036.0036.0036.0034.79-
Jul 29, 202435.7935.7935.7935.7934.59-
Jul 26, 202435.8135.8135.8135.8134.61-
Jul 25, 202435.3335.3335.3335.3334.14-
Jul 24, 202435.1635.1635.1635.1633.98-
Jul 23, 202435.4535.4535.4535.4534.26-
Jul 22, 202435.4835.4835.4835.4834.29-
Jul 19, 202435.4135.4135.4135.4134.22-
Jul 18, 202435.6735.6735.6735.6734.47-
Jul 17, 202436.1536.1536.1536.1534.94-
Jul 16, 202436.1936.1936.1936.1934.97-
Jul 15, 202435.5835.5835.5835.5834.39-
Jul 12, 202435.6135.6135.6135.6134.41-
Jul 11, 202435.5335.5335.5335.5334.34-
Jul 10, 202435.2835.2835.2835.2834.10-
Jul 9, 202434.9734.9734.9734.9733.80-
Jul 8, 202434.8934.8934.8934.8933.72-
Jul 5, 202434.6934.6934.6934.6933.53-
Jul 3, 202434.8234.8234.8234.8233.65-
Jul 2, 202434.7034.7034.7034.7033.53-
Jul 1, 202434.6434.6434.6434.6433.48-
Jun 28, 202434.6734.6734.6734.6733.51-
Jun 27, 202434.5934.5934.5934.5933.43-
Jun 26, 202434.5834.5834.5834.5833.42-
Jun 25, 202434.6934.6934.6934.6933.53-
Jun 24, 202434.9034.9034.9034.9033.73-
Jun 21, 202434.6534.6534.6534.6533.49-
Jun 20, 202434.6934.6934.6934.6933.53-
Jun 18, 202434.5534.5534.5534.5533.39-
Jun 17, 202434.3834.3834.3834.3833.23-
Jun 14, 202434.2734.2734.2734.2733.12-
Jun 13, 202434.4234.4234.4234.4233.26-
Jun 12, 202434.5034.5034.5034.5033.34-
Jun 11, 202434.4534.4534.4534.4533.29-
Jun 10, 202434.7134.7134.7134.7133.54-
Jun 7, 202434.5434.5434.5434.5433.38-
Jun 6, 202434.7834.7834.7834.7833.61-
Jun 5, 202434.7934.7934.7934.7933.62-
Jun 4, 202434.6934.6934.6934.6933.53-
Jun 3, 202434.8934.8934.8934.8933.72-
May 31, 202435.1135.1135.1135.1133.93-
May 30, 202434.5334.5334.5334.5333.37-
May 29, 202434.2834.2834.2834.2833.13-
May 28, 202434.6634.6634.6634.6633.50-
May 24, 202434.7134.7134.7134.7133.54-
May 23, 202434.5534.5534.5534.5533.39-
May 22, 202435.0435.0435.0435.0433.86-
May 21, 202435.2835.2835.2835.2834.10-
May 20, 202435.2135.2135.2135.2134.03-
May 17, 202435.3135.3135.3135.3134.12-
May 16, 202435.1535.1535.1535.1533.97-
May 15, 202435.2335.2335.2335.2334.05-
May 14, 202434.9734.9734.9734.9733.80-
May 13, 202434.7834.7834.7834.7833.61-
May 10, 202434.7734.7734.7734.7733.60-
May 9, 202434.7334.7334.7334.7333.56-
May 8, 202434.3234.3234.3234.3233.17-
May 7, 202434.2634.2634.2634.2633.11-
May 6, 202434.1834.1834.1834.1833.03-
May 3, 202433.9533.9533.9533.9532.81-
May 2, 202433.8333.8333.8333.8332.69-
May 1, 202433.5233.5233.5233.5232.39-
Apr 30, 202433.5633.5633.5633.5632.43-
Apr 29, 202434.1234.1234.1234.1232.97-
Apr 26, 202433.8833.8833.8833.8832.74-
Apr 25, 202433.7733.7733.7733.7732.64-
Apr 24, 202433.9533.9533.9533.9532.81-
Apr 23, 202433.9633.9633.9633.9632.82-
Apr 22, 202433.6833.6833.6833.6832.55-
Apr 19, 202433.5333.5333.5333.5332.40-
Apr 18, 202433.2533.2533.2533.2532.13-
Apr 17, 202433.1233.1233.1233.1232.01-
Apr 16, 202433.0333.0333.0333.0331.92-
Apr 15, 202433.3433.3433.3433.3432.22-
Apr 12, 202433.5133.5133.5133.5132.38-
Apr 11, 202434.1134.1134.1134.1132.96-
Apr 10, 202434.2234.2234.2234.2233.07-
Apr 9, 202434.6834.6834.6834.6833.52-
Apr 8, 202434.5134.5134.5134.5133.35-
Apr 5, 202434.4634.4634.4634.4633.30-
Apr 4, 202434.2334.2334.2334.2333.08-
Apr 3, 202434.4834.4834.4834.4833.32-
Apr 2, 202434.3934.3934.3934.3933.24-
Apr 1, 202434.5534.5534.5534.5533.39-
Mar 28, 202434.5534.5534.5534.5533.39-
Mar 27, 202434.3634.3634.3634.3633.21-
Mar 26, 202433.8333.8333.8333.8332.69-
Mar 25, 202433.8833.8833.8833.8832.74-
Mar 22, 202433.8833.8833.8833.8832.74-
Mar 21, 202434.0634.0634.0634.0632.92-
Mar 20, 202433.7933.7933.7933.7932.66-
Mar 19, 202433.5133.5133.5133.5132.38-
Mar 18, 202433.4233.4233.4233.4232.30-
Mar 15, 202433.3233.3233.3233.3232.20-
Mar 14, 202433.2533.2533.2533.2532.13-
Mar 13, 202433.4233.4233.4233.4232.30-
Mar 12, 202433.2033.2033.2033.2032.09-
Mar 11, 202433.3633.3633.3633.3632.24-
Mar 8, 202433.1833.1833.1833.1832.07-
Mar 7, 202433.2333.2333.2333.2332.11-
Mar 6, 202432.9732.9732.9732.9731.86-
Mar 5, 202432.7432.7432.7432.7431.64-
Mar 4, 202432.8432.8432.8432.8431.74-
Mar 1, 202432.5932.5932.5932.5931.50-
Feb 29, 202432.3832.3832.3832.3831.29-
Feb 28, 202432.1332.1332.1332.1331.05-
Feb 27, 202432.2532.2532.2532.2531.17-
Feb 26, 202432.1732.1732.1732.1731.09-
Feb 23, 202432.4132.4132.4132.4131.32-
Feb 22, 202432.2832.2832.2832.2831.20-
Feb 21, 202432.1132.1132.1132.1131.03-
Feb 20, 202431.8831.8831.8831.8830.81-
Feb 16, 202431.9831.9831.9831.9830.91-
Feb 15, 202432.0032.0032.0032.0030.93-
Feb 14, 202431.5331.5331.5331.5330.47-
Feb 13, 202431.3331.3331.3331.3330.28-
Feb 12, 202432.0032.0032.0032.0030.93-
Feb 9, 202431.7331.7331.7331.7330.66-
Feb 8, 202431.6031.6031.6031.6030.54-
Feb 7, 202431.6431.6431.6431.6430.58-
Feb 6, 202431.5931.5931.5931.5930.53-
Feb 5, 202431.5631.5631.5631.5630.50-
Feb 2, 202431.8631.8631.8631.8630.79-
Feb 1, 202431.8631.8631.8631.8630.79-
Jan 31, 202431.6831.6831.6831.6830.62-
Jan 30, 202432.0632.0632.0632.0630.98-
Jan 29, 202431.8631.8631.8631.8630.79-
Jan 26, 202431.7731.7731.7731.7730.70-
Jan 25, 202431.7331.7331.7331.7330.66-
Jan 24, 202431.5631.5631.5631.5630.50-

Related Tickers