$25.70 0.00 (%) Indexiq ETF Tr Shs IQ Hedge Macro Tracker ETF - NYSEARCA

May. 21, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCRO historical data

Date Open High Low Close Volume
5/21/201525.7025.7025.6525.703,584
5/20/201525.6625.6625.6625.66564
5/19/201525.6725.7125.6525.6522,633
5/18/201525.7025.7025.6125.614,734
5/15/201525.6825.6825.6825.680
5/14/201525.6325.6825.6225.683,021
5/13/201525.5525.5525.5225.54847
5/12/201525.5925.5925.5925.590
5/11/201525.6025.6025.5925.592,447
5/8/201525.6625.6925.6625.69255
5/7/201525.5125.5225.5125.521,879
5/6/201525.5525.5525.4925.49566
5/5/201525.5625.5625.5625.56972
5/4/201525.6825.7125.6825.713,095
5/1/201525.5725.6525.5725.592,058
4/30/201525.7325.7425.7325.74720
4/29/201525.7525.7525.7325.73485
4/28/201525.8525.8525.8425.84506
4/27/201525.8025.8025.7925.791,641
4/24/201525.6925.7325.6925.731,958
4/23/201525.7425.7425.7425.741,185
4/22/201525.7925.8225.7825.783,491
4/21/201525.8025.8025.7525.751,593
4/20/201525.8025.8025.7325.792,096
4/17/201525.8425.8425.7525.793,146
4/16/201525.9125.9725.8325.9741,242
4/15/201525.7925.9225.7925.824,845
4/14/201526.2926.2925.8325.859,408
4/13/201525.7825.9025.7825.856,734
4/10/201525.9125.9125.8125.811,454
4/9/201525.7825.9225.7825.828,687
4/8/201525.6825.9225.6025.846,933
4/7/201525.6725.8125.6725.7137,858
4/6/201525.7625.8525.7225.725,755
4/2/201525.7625.7625.6425.653,265
4/1/201525.6625.6725.5825.594,694
3/31/201525.4325.6125.4325.491,575
3/30/201525.4025.4025.4025.400
3/27/201525.3825.4925.3825.401,814
3/26/201525.4825.4825.4525.48734
3/25/201525.6125.6125.5225.551,415
3/24/201525.5025.6125.5025.615,741
3/23/201525.5025.6225.4925.624,138
3/20/201525.5525.5625.5525.561,215
3/19/201525.5225.5225.4025.461,450
3/18/201525.3725.3725.2525.251,284
3/17/201525.1925.3925.1925.395,929
3/16/201525.2625.2625.2325.231,139
3/13/201525.2025.2525.1925.251,492
3/11/201525.3525.3525.2025.252,938
3/10/201525.2825.2925.1925.1956,673
3/9/201525.0025.3425.0025.288,005
3/6/201525.3425.3525.2525.268,399
3/5/201525.4625.5025.3225.4523,761
3/4/201525.4225.4525.3225.453,651
3/3/201525.5325.5725.4725.4810,233
3/2/201525.4925.6425.4425.533,087
2/27/201525.6825.6825.4925.5638,056
2/26/201525.6325.6725.4725.476,104
2/25/201525.6525.6725.6225.6413,095
2/24/201525.5925.6425.5925.613,196
2/23/201525.5025.5525.5025.55781
2/20/201525.5425.5625.5425.55762
2/19/201525.5325.5325.5325.53438
2/18/201525.5025.6025.5025.565,152
2/17/201525.4925.5625.4825.486,340
2/13/201525.5725.5725.5325.531,275
2/12/201525.4025.4925.4025.493,187
2/11/201525.4025.4325.3825.382,414
2/10/201525.4225.4625.4225.43505
2/9/201525.5325.5325.4425.443,394
2/6/201525.6325.6325.5325.535,380
2/5/201525.6025.6825.5925.6837,274
2/4/201525.5925.6525.5925.602,131
2/3/201525.6825.6925.6225.693,417
2/2/201525.5825.6125.4725.5716,567
1/30/201525.5725.5725.5725.57360
1/29/201525.6125.6125.5325.5344,468
1/28/201525.6125.6125.5925.59298
1/27/201525.6025.6425.5825.58776
1/26/201525.8825.8825.5825.601,617
1/23/201525.5925.6125.5325.561,453
1/22/201525.5825.6025.5225.6050,136
1/21/201525.6025.6025.5225.521,011
1/20/201525.5425.5525.5025.501,854
1/16/201525.4925.5425.4525.546,047
1/15/201525.5725.5725.5225.521,098
1/14/201525.5925.6425.5625.566,599
1/13/201525.5025.5925.5025.591,216
1/12/201525.5425.6625.5425.662,849
1/9/201525.5825.6225.5725.583,345
1/8/201525.6125.6125.6025.601,837
1/6/201525.4025.4825.3925.448,519
1/5/201525.5525.5625.4525.478,817
1/2/201525.5725.6025.5625.571,812
12/31/201425.6425.6425.5725.601,957
12/30/201425.5825.6925.3925.5337,774
12/29/201425.6325.6325.5125.513,321
12/26/201425.9525.9525.8725.871,918
12/24/201425.7725.8725.7725.872,050
  • Showing 1-100 of 1,249 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center