$26.21 +0.01 (%) Indexiq ETF Tr Shs IQ Hedge Macro Tracker ETF - NYSEARCA

Oct. 24, 2014 | 03:37 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCRO historical data

Date Open High Low Close Volume
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
4/3/201426.5826.6526.4426.5242,106
4/2/201426.5926.6326.5826.5826,636
4/1/201426.6126.6226.5626.5839,033
3/31/201426.5426.6026.4826.52178,504
3/28/201426.5126.5426.3726.37215,180
3/27/201426.4026.4526.3926.4322,945
3/26/201426.4326.4826.3726.395,527
3/25/201426.3326.3326.3326.33152
3/24/201426.3426.4026.3226.338,515
3/21/201426.2526.4326.2526.332,237
3/20/201426.3126.3526.3126.312,322
3/19/201426.4826.4826.3326.331,107
3/18/201426.4126.4926.3926.4611,221
3/17/201426.4026.4426.3726.4211,948
3/14/201426.3626.3726.3126.3217,231
3/13/201426.4126.4226.2726.2912,251
3/12/201426.3226.3526.2926.3515,753
3/11/201426.4126.4226.2926.2924,038
3/10/201426.3726.3826.3426.3524,003
3/7/201426.4226.4226.3826.3913,905
3/6/201426.4726.5426.4726.4929,240
3/5/201426.4126.4626.4126.4234,101
3/4/201426.4226.4526.4126.45898
3/3/201426.3226.3426.3026.334,528
2/28/201426.4226.4226.3626.3842,557
2/27/201426.3826.4126.3426.3641,544
2/26/201426.2726.3226.2626.302,932
2/25/201426.2826.3426.2126.274,624
2/24/201426.3226.3326.2826.294,919
2/21/201426.2726.3026.2326.2463,250
2/20/201426.1526.2226.1426.2221,242
2/19/201426.3026.3026.1926.2219,849
2/18/201426.1826.2826.0926.2188,923
2/14/201426.1526.2726.1526.1896,286
2/13/201426.1326.1326.0426.1019,683
2/12/201425.9926.0925.9425.9477,507
2/11/201426.0926.1026.0626.069,000
2/10/201426.0826.1825.9225.9814,149
2/7/201426.0726.0725.9526.013,588
2/6/201425.9826.0425.9525.9516,324
2/5/201425.7225.9925.7225.8311,587
2/4/201426.0026.0025.7825.901,496
2/3/201425.8625.9025.7525.794,765
1/31/201425.8325.9425.8325.933,084
1/30/201425.9325.9725.8725.8837,989
1/29/201425.8625.9625.7525.882,926
1/28/201425.9925.9925.8825.9011,665
1/27/201426.0726.0725.8225.854,087
1/24/201426.0226.0625.9225.93129,696
1/23/201426.1626.1626.0726.0916,348
1/22/201426.2226.2226.1426.1412,710
1/21/201426.1926.2026.1226.135,329
1/17/201426.1926.2026.1526.156,419
1/16/201426.2126.2226.2126.228,247
1/15/201426.2026.2226.2026.221,968
1/14/201426.2226.2426.1826.218,172
1/13/201426.2226.2426.1426.155,312
1/10/201426.1526.2326.1526.191,615
1/9/201426.0426.0926.0026.094,503
1/8/201426.1526.1526.0426.083,979
1/7/201426.2026.2026.1126.195,332
1/6/201426.1826.1826.1126.118,064
Trading Center