Indexiq ETF Tr Shs IQ Hedge Macro Tracker ETF $26.83

down -0.06


29/8/2014 03:27 PM  |  NYSEARCA : MCRO
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCRO historical data

Date Open High Low Close Volume
8/29/201426.9026.9126.8226.8321,244
8/28/201426.8126.9026.7626.8911,829
8/27/201426.8426.9126.8426.913,035
8/26/201426.8126.8426.8126.844,329
8/25/201426.8226.8326.8226.83665
8/22/201426.8126.8326.8126.821,387
8/21/201426.7626.7826.7626.782,802
8/20/201426.7626.7926.7326.731,649
8/19/201426.8126.8126.7926.81633
8/18/201426.8026.8026.7926.80790
8/15/201426.8026.8326.7626.762,376
8/14/201426.8226.8226.7726.811,490
8/13/201426.8126.8126.7326.738,483
8/12/201426.7826.7826.6926.692,051
8/11/201426.8526.8526.7426.8012,658
8/8/201426.7026.7326.7026.701,489
8/7/201426.6726.6726.6726.671,592
8/6/201426.7126.7126.6726.672,804
8/5/201426.6726.6826.6226.621,865
8/4/201426.6526.7426.6526.703,314
8/1/201426.6526.6526.6526.65279
7/31/201426.6526.6626.6426.641,104
7/30/201426.7826.7826.7826.78417
7/29/201426.8226.8526.8226.832,522
7/28/201426.8026.8426.8026.832,219
7/25/201426.8226.8326.8226.832,808
7/24/201426.8826.9126.8526.851,923
7/23/201426.9526.9526.8826.881,391
7/22/201426.8926.9626.8326.83896
7/21/201426.8526.9626.8226.8414,828
7/18/201426.8426.8626.8026.8256,332
7/17/201426.8126.9126.7626.76100,919
7/16/201426.8126.8726.8026.8150,021
7/15/201426.9126.9326.8026.8010,089
7/14/201426.8526.9226.8426.911,307
7/11/201426.8526.9826.8526.851,600
7/10/201426.9126.9726.8526.8710,893
7/9/201426.9526.9526.9026.941,085
7/8/201426.9026.9426.8726.871,720
7/7/201426.9726.9726.8826.8951,038
7/3/201426.9726.9726.8626.9442,195
7/2/201427.0027.0626.9226.9234,589
7/1/201427.0127.3326.8927.339,587
6/30/201426.9326.9726.9226.921,766
6/27/201426.9026.9626.9026.953,328
6/26/201426.9326.9326.9326.930
6/25/201426.8726.9326.8526.9369,807
6/24/201426.9126.9226.8426.8422,192
6/20/201426.8526.8626.7626.861,452
6/19/201426.8826.8826.7826.83806
6/18/201426.7526.8526.7226.8128,162
6/17/201426.7826.7826.7426.7814,044
6/16/201426.8126.8126.7526.791,697
6/13/201426.7826.8126.7526.763,170
6/12/201426.7926.7926.7626.772,873
6/11/201426.7926.8026.7526.791,339
6/10/201426.8126.8226.7526.804,242
6/9/201426.8226.8226.8026.821,498
6/6/201426.8126.8226.7626.7749,062
6/5/201426.6726.7026.6326.6942,637
6/4/201426.6226.6226.5626.5741,022
6/3/201426.5826.6126.5826.583,855
6/2/201426.6526.6626.6126.641,319
5/30/201426.7626.7626.6826.712,504
5/29/201426.7526.7526.7426.752,861
5/28/201426.7226.7826.6526.7516,448
5/27/201426.6726.7326.6726.722,542
5/23/201426.6726.7326.6626.702,518
5/22/201426.6826.6926.6426.658,601
5/21/201426.5726.6626.5726.6127,957
5/20/201426.6426.6526.5726.5935,073
5/19/201426.6626.6926.6626.693,373
5/16/201426.6026.6226.5626.602,608
5/15/201426.5326.6126.5326.5863,790
5/13/201426.5826.6426.5626.6316,278
5/12/201426.6126.6226.5726.5721,440
5/8/201426.5526.6226.5426.542,860
5/7/201426.6226.6226.5126.5433,200
5/6/201426.6126.6526.4626.4642,265
5/5/201426.4326.5526.4326.542,207
5/2/201426.6226.6226.4926.5615,071
5/1/201426.5326.5626.4626.5147,405
4/30/201426.4926.4926.4326.4721,172
4/29/201426.4926.5126.4426.4793,329
4/28/201426.4626.4726.4226.425,935
4/25/201426.6126.6126.4126.4452,298
4/24/201426.5226.5626.4926.5117,841
4/23/201426.6326.6326.5026.5657,895
4/22/201426.6026.6326.5426.5965,652
4/21/201426.4726.6026.4726.5342,733
4/17/201426.6226.6426.5326.5539,744
4/16/201426.5926.5926.5326.5735,065
4/15/201426.5826.5926.3326.3334,204
4/14/201426.6426.6426.5126.545,231
4/11/201426.4926.6626.4926.5934,040
4/10/201426.7426.7426.6026.6140,760
4/9/201426.6826.7226.6026.6918,116
4/8/201426.6126.6426.5426.5938,683
4/7/201426.3926.6226.3926.5032,946
4/4/201426.6826.7026.4326.5029,114
Trading Center