$26.28 +0.07 (%) Indexiq ETF Tr Shs IQ Hedge Macro Tracker ETF - NYSEARCA

Oct. 20, 2014 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCRO historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,244 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center