Canada markets close in 23 minutes

Columbia Small Cap Index Inst3 (CSPYX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
22.18+0.01 (+0.05%)
At close: 08:00PM EDT
Time Period:
Jun 19, 2023 - Jun 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 202422.1822.1822.1822.1822.18-
Jun 17, 202422.1722.1722.1722.1722.17-
Jun 14, 202421.9721.9721.9721.9721.97-
Jun 13, 202423.2523.2523.2523.2523.25-
Jun 12, 202423.4923.4923.4923.4923.49-
Jun 11, 202423.1123.1123.1123.1123.11-
Jun 10, 202423.2023.2023.2023.2023.20-
Jun 07, 202423.3123.3123.3123.3123.31-
Jun 06, 202423.5623.5623.5623.5623.56-
Jun 05, 202423.7123.7123.7123.7123.71-
Jun 04, 202423.4623.4623.4623.4623.46-
Jun 03, 202423.7923.7923.7923.7923.79-
May 31, 202423.8923.8923.8923.8923.89-
May 30, 202423.6323.6323.6323.6323.63-
May 29, 202423.3523.3523.3523.3523.35-
May 28, 202423.6423.6423.6423.6423.64-
May 24, 202423.7323.7323.7323.7323.73-
May 23, 202423.5123.5123.5123.5123.51-
May 22, 202423.8523.8523.8523.8523.85-
May 21, 202424.0124.0124.0124.0124.01-
May 20, 202424.0324.0324.0324.0324.03-
May 17, 202424.0524.0524.0524.0524.05-
May 16, 202424.0824.0824.0824.0824.08-
May 15, 202424.1624.1624.1624.1624.16-
May 14, 202424.0724.0724.0724.0724.07-
May 13, 202423.8123.8123.8123.8123.81-
May 10, 202423.7723.7723.7723.7723.77-
May 09, 202423.8723.8723.8723.8723.87-
May 08, 202423.6023.6023.6023.6023.60-
May 07, 202423.6523.6523.6523.6523.65-
May 06, 202423.6023.6023.6023.6023.60-
May 03, 202423.3623.3623.3623.3623.36-
May 02, 202423.1723.1723.1723.1723.17-
May 01, 202422.8322.8322.8322.8322.83-
Apr 30, 202422.7522.7522.7522.7522.75-
Apr 29, 202423.1923.1923.1923.1923.19-
Apr 26, 202423.0323.0323.0323.0323.03-
Apr 25, 202422.8622.8622.8622.8622.86-
Apr 24, 202423.0523.0523.0523.0523.05-
Apr 23, 202423.1123.1123.1123.1123.11-
Apr 22, 202422.6722.6722.6722.6722.67-
Apr 19, 202422.4922.4922.4922.4922.49-
Apr 18, 202422.2922.2922.2922.2922.29-
Apr 17, 202422.2722.2722.2722.2722.27-
Apr 16, 202422.4522.4522.4522.4522.45-
Apr 15, 202422.5722.5722.5722.5722.57-
Apr 12, 202422.7822.7822.7822.7822.78-
Apr 11, 202423.1523.1523.1523.1523.15-
Apr 10, 202423.0423.0423.0423.0423.04-
Apr 09, 202423.7423.7423.7423.7423.74-
Apr 08, 202423.6123.6123.6123.6123.61-
Apr 05, 202423.4723.4723.4723.4723.47-
Apr 04, 202423.3723.3723.3723.3723.37-
Apr 03, 202423.5723.5723.5723.5723.57-
Apr 02, 202423.4523.4523.4523.4523.45-
Apr 01, 202423.8623.8623.8623.8623.86-
Mar 28, 202424.1124.1124.1124.1124.11-
Mar 27, 202423.9723.9723.9723.9723.97-
Mar 26, 202423.4023.4023.4023.4023.40-
Mar 25, 202423.4323.4323.4323.4323.43-
Mar 22, 202423.5023.5023.5023.5023.50-
Mar 21, 202423.7923.7923.7923.7923.79-
Mar 20, 202423.5123.5123.5123.5123.51-
Mar 19, 202423.1323.1323.1323.1323.13-
Mar 18, 202422.9722.9722.9722.9722.97-
Mar 15, 202423.0723.0723.0723.0723.07-
Mar 14, 202422.9622.9622.9622.9622.96-
Mar 13, 202423.3223.3223.3223.3223.32-
Mar 12, 202423.2923.2923.2923.2923.29-
Mar 11, 202423.3623.3623.3623.3623.36-
Mar 08, 202423.4723.4723.4723.4723.47-
Mar 07, 202423.4923.4923.4923.4923.49-
Mar 06, 202423.3023.3023.3023.3023.30-
Mar 05, 202423.2323.2323.2323.2323.23-
Mar 04, 202423.3323.3323.3323.3323.33-
Mar 01, 202423.4723.4723.4723.4723.47-
Feb 29, 202423.3523.3523.3523.3523.35-
Feb 28, 202423.2023.2023.2023.2023.20-
Feb 27, 202423.3623.3623.3623.3623.36-
Feb 26, 202423.1823.1823.1823.1823.18-
Feb 23, 202423.1723.1723.1723.1723.17-
Feb 22, 202423.1023.1023.1023.1023.10-
Feb 21, 202423.0323.0323.0323.0323.03-
Feb 20, 202423.0923.0923.0923.0923.09-
Feb 16, 202423.3423.3423.3423.3423.34-
Feb 15, 202423.6023.6023.6023.6023.60-
Feb 14, 202423.0523.0523.0523.0523.05-
Feb 13, 202422.6022.6022.6022.6022.60-
Feb 12, 202423.4423.4423.4423.4423.44-
Feb 09, 202423.0323.0323.0323.0323.03-
Feb 08, 202422.7722.7722.7722.7722.77-
Feb 07, 202422.4722.4722.4722.4722.47-
Feb 06, 202422.5222.5222.5222.5222.52-
Feb 05, 202422.3922.3922.3922.3922.39-
Feb 02, 202422.7622.7622.7622.7622.76-
Feb 01, 202422.8622.8622.8622.8622.86-
Jan 31, 202422.6022.6022.6022.6022.60-
Jan 30, 202423.2023.2023.2023.2023.20-
Jan 29, 202423.3123.3123.3123.3123.31-
Jan 26, 202423.0423.0423.0423.0423.04-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...