$23.80 -0.05 (%) Indexiq ETF Tr Shs IQ Hedge Macro Tracker ETF - NYSEARCA

Feb. 8, 2016 | 11:09 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCRO historical data

Date Open High Low Close Volume
2/5/201623.9023.9023.8523.85338
2/4/201623.9823.9823.9823.98307
2/3/201623.9223.9323.8623.926,440
2/2/201624.0124.0123.8923.9110,339
2/1/201623.9623.9723.9623.972,634
1/29/201624.1224.1223.9924.052,491
1/28/201623.9323.9523.9323.94373
1/27/201623.8523.8523.8523.85504
1/26/201623.9223.9223.8623.913,144
1/25/201623.8423.9023.8423.862,922
1/22/201623.8923.8923.8923.891,604
1/21/201623.8523.8523.8523.850
1/20/201623.8923.8923.7423.855,706
1/19/201623.7323.9323.7323.931,809
1/15/201623.9423.9423.9423.940
1/14/201623.9224.0123.9223.943,634
1/13/201623.9823.9823.9523.95447
1/12/201623.9624.0023.9623.969,581
1/11/201623.9623.9623.9223.9612,473
1/8/201624.0224.0523.9924.036,049
1/7/201624.0224.0924.0024.003,509
1/6/201624.1024.1724.1024.139,241
1/5/201624.1624.2224.1624.162,614
1/4/201624.1724.1924.1624.193,807
12/31/201524.3524.3524.3024.359,371
12/30/201524.2724.2824.2624.276,608
12/29/201524.2524.4624.2524.3413,465
12/28/201524.6024.6024.5924.59476
12/24/201524.6324.6324.5724.605,145
12/23/201524.5824.6224.5824.627,253
12/22/201524.5724.6024.5624.56823
12/21/201524.6024.6024.5824.583,452
12/18/201524.5124.5724.5124.57873
12/17/201524.4924.4924.4724.485,956
12/16/201524.4724.5124.4624.513,375
12/15/201524.4324.4924.4324.441,305
12/14/201524.3524.3724.3524.37509
12/11/201524.4524.4524.4524.45453
12/10/201524.5824.5824.5224.521,502
12/9/201524.6724.6724.5824.634,122
12/8/201524.5724.7024.5724.6212,554
12/7/201524.7324.7424.7324.735,834
12/4/201524.7424.7724.7424.772,157
12/3/201524.7724.7724.7724.77160
12/2/201524.8324.8824.8124.824,537
12/1/201524.8524.8924.8524.894,569
11/30/201524.7724.8224.7724.771,458
11/27/201524.8224.8224.8124.81475
11/25/201524.7924.8524.7924.835,221
11/24/201524.8324.8324.7924.792,350
11/23/201524.7624.8524.7124.786,728
11/20/201524.8124.8624.8124.866,226
11/19/201524.8324.8324.7924.815,612
11/18/201524.7624.7724.7124.775,885
11/17/201524.7024.7524.7024.723,239
11/16/201524.2424.8623.5324.863,238
11/13/201524.6324.6624.6324.661,868
11/12/201524.7924.7924.7424.74888
11/11/201524.7424.7624.7124.735,345
11/10/201524.6924.7524.6924.751,562
11/9/201524.7424.7424.6924.69634
11/6/201524.7124.7524.7124.75606
11/5/201524.8324.8324.8324.83950
11/4/201524.8124.8424.8124.84870
11/3/201524.8024.8024.8024.800
10/30/201524.8324.8324.7724.775,660
10/29/201524.7424.7724.7424.7745,955
10/28/201524.9424.9424.8224.831,241
10/27/201524.9324.9324.8824.92865
10/26/201524.9224.9324.9124.933,417
10/23/201524.9624.9624.9024.941,017
10/22/201524.3424.9624.3424.96658
10/21/201524.9124.9124.9024.90924
10/20/201524.8824.9224.8724.883,242
10/19/201524.9024.9324.8924.89638
10/16/201524.9725.0024.9725.00850
10/15/201524.9425.0224.9425.021,824
10/14/201524.8924.9024.8624.8917,237
10/13/201524.8324.8324.7924.801,400
10/12/201524.8624.8624.8524.851,109
10/9/201524.8824.8924.8424.847,684
10/8/201524.7924.7924.7924.79209
10/7/201524.5724.8224.5724.811,412
10/6/201524.5624.6524.5624.653,678
10/5/201524.6924.6924.5924.643,200
10/2/201524.4824.6124.4824.615,367
10/1/201524.3824.5224.3824.441,085
9/30/201524.3924.4624.3924.443,331
9/29/201524.3924.3924.3324.341,819
9/28/201524.4324.4324.4324.43107
9/25/201524.4824.4824.4824.48230
9/24/201524.4824.5324.4524.532,388
9/23/201524.5324.5624.5324.56747
9/22/201524.6424.6424.5924.593,502
9/21/201524.6624.7024.6524.701,245
9/18/201524.7524.7524.7524.75636
9/17/201524.6624.6824.6124.68942
9/16/201524.6724.6824.6624.661,048
9/15/201524.6524.6524.5724.572,128
9/14/201524.6624.6624.6624.66872
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center