$25.87 0.00 (%) Indexiq ETF Tr Shs IQ Hedge Macro Tracker ETF - NYSEARCA

Dec. 24, 2014 | 01:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCRO historical data

Date Open High Low Close Volume
12/24/201425.7725.8725.7725.872,050
12/23/201425.8925.9025.8225.8423,596
12/22/201425.9125.9225.8925.89777
12/19/201425.8225.9025.8225.862,516
12/18/201425.8825.8825.8325.856,240
12/17/201425.8925.8925.7825.852,830
12/16/201425.7525.7725.7025.709,978
12/15/201425.8425.8725.7925.8124,558
12/12/201425.9325.9325.8825.881,400
12/11/201425.9425.9425.9325.934,615
12/10/201425.9626.0025.9525.995,234
12/9/201426.0226.0225.9825.981,778
12/8/201426.0026.0325.9825.983,568
12/5/201426.0726.0726.0326.035,678
12/4/201426.1426.1526.1226.142,336
12/3/201426.0526.1126.0526.09769
12/2/201426.1226.1226.0826.081,571
12/1/201426.1326.1726.1226.152,909
11/28/201426.2826.2826.2526.25354
11/26/201426.3526.3526.3426.341,968
11/25/201426.3026.3526.3026.312,533
11/24/201426.2626.3326.2226.2310,229
11/21/201426.2826.2826.2326.2330,450
11/20/201426.1826.2026.1826.202,837
11/19/201426.1426.1626.1226.125,060
11/18/201426.2026.2426.2026.247,095
11/17/201426.2226.3726.1226.146,034
11/14/201426.2126.2326.1826.192,597
11/13/201426.2026.2026.1926.192,309
11/12/201426.2526.2526.2126.21562
11/11/201426.2126.2126.2126.210
11/10/201426.1626.2126.1626.21287
11/7/201426.1326.2626.1326.2613,156
11/6/201426.1826.1826.1526.151,548
11/5/201426.2426.2426.2226.222,086
11/4/201426.2726.2826.2526.286,405
11/3/201426.8526.8526.2426.2458,297
10/31/201426.3526.3526.3126.314,327
10/30/201426.2226.3326.2226.331,231
10/29/201426.3726.3726.2426.252,846
10/28/201426.3226.3426.2826.34923
10/27/201426.1826.1826.1826.18215
10/24/201426.2426.2526.2126.215,649
10/23/201426.2726.2826.1926.2016,142
10/22/201426.2426.2426.2026.20895
10/21/201426.2926.3026.2926.30918
10/20/201426.2526.2926.2526.281,596
10/17/201426.2426.2426.2126.217,359
10/16/201426.1926.2526.1726.241,156
10/15/201426.2726.2726.2026.211,847
10/14/201426.2526.2526.2026.222,140
10/13/201426.2026.2226.1926.19626
10/10/201426.1826.1826.0926.1111,044
10/9/201426.3926.4026.2826.312,353
10/8/201426.2426.2426.2426.241,173
10/7/201426.1426.2526.1426.251,050
10/6/201426.3426.3426.2126.232,529
10/3/201426.1526.1626.1326.154,501
10/2/201426.1526.2126.1526.211,390
10/1/201426.2326.2426.1226.148,255
9/30/201426.1926.2326.1726.1713,128
9/29/201426.5026.5026.1926.19642
9/26/201426.2426.2526.1726.251,385
9/25/201426.2626.2926.2626.294,731
9/24/201426.4026.4126.3926.391,865
9/23/201426.3926.3926.3626.365,504
9/22/201426.6226.6226.3426.397,982
9/19/201426.4726.4726.4526.45293
9/18/201426.5026.5126.4926.511,917
9/17/201426.5626.5626.3526.559,893
9/16/201426.5026.5026.5026.50885
9/15/201426.5126.5226.4626.494,607
9/12/201426.5426.5526.5026.5011,781
9/11/201426.6226.6326.5926.594,570
9/10/201426.5626.6326.5626.632,197
9/9/201426.6426.6526.6126.638,344
9/8/201426.7726.7826.6926.6912,977
9/5/201426.7926.8026.7826.781,707
9/4/201426.7526.7526.7526.75219
9/3/201426.8526.8726.8426.842,390
9/2/201426.9626.9626.7926.796,673
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
  • Showing 1-100 of 1,244 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center