IQ HEDGE MACRO TRACKER ETF $26.67

up +0.01


24/5/2013 04:24 PM  |  NYSEARCA : MCRO  |  Industries :
Type:

MCRO historical data

Date Open High Low Close Volume
5/24/2013 26.63 26.68 26.62 26.67 144
5/23/2013 26.70 26.71 26.61 26.66 6069
5/22/2013 26.88 26.89 26.71 26.72 64
5/21/2013 26.86 26.89 26.82 26.86 30
5/20/2013 26.75 26.87 26.75 26.76 44
5/17/2013 26.84 26.84 26.78 26.81 59
5/16/2013 26.84 26.86 26.83 26.86 29
5/15/2013 26.86 26.86 26.82 26.84 20
5/14/2013 26.89 26.90 26.81 26.88 54
5/13/2013 27.29 27.29 26.82 26.82 71
5/10/2013 26.86 26.93 26.81 26.91 56
5/9/2013 27.03 27.05 26.91 26.97 128
5/8/2013 27.39 27.39 26.97 27.03 51
5/7/2013 26.96 26.96 26.93 26.95 61
5/6/2013 26.92 26.95 26.90 26.94 52
5/3/2013 26.97 26.98 26.96 26.96 26
5/2/2013 26.89 26.91 26.87 26.87 26
5/1/2013 26.98 26.98 26.81 26.81 23
4/30/2013 26.85 26.92 26.85 26.92 39
4/29/2013 26.88 26.91 26.88 26.90 61
4/26/2013 26.84 26.84 26.78 26.78 78
4/25/2013 26.80 26.86 26.78 26.85 149
4/24/2013 26.68 26.74 26.68 26.70 25
4/23/2013 26.74 26.74 26.67 26.67 21
4/22/2013 26.60 26.70 26.60 26.66 11
4/19/2013 26.61 26.69 26.61 26.68 26
4/18/2013 26.69 26.69 26.55 26.55 47
4/17/2013 26.69 26.69 26.53 26.53 160
4/16/2013 26.65 26.68 26.60 26.64 83
4/15/2013 26.34 26.79 26.34 26.56 152
4/12/2013 26.83 26.84 26.76 26.77 238
4/11/2013 26.76 26.87 26.76 26.83 205
4/10/2013 26.83 26.86 26.80 26.83 115
4/9/2013 26.78 26.82 26.73 26.78 43
4/8/2013 26.88 26.88 26.64 26.72 34
4/5/2013 26.79 26.79 26.55 26.64 34
4/4/2013 26.59 26.59 26.55 26.58 5
4/3/2013 26.59 26.81 26.54 26.58 42
4/2/2013 26.79 26.79 26.68 26.73 24
4/1/2013 26.75 26.75 26.68 26.69 32
3/28/2013 26.76 26.77 26.72 26.75 310
3/27/2013 26.73 26.77 26.73 26.77 9
3/26/2013 26.69 26.73 26.68 26.73 180
3/25/2013 26.70 26.70 26.62 26.62 92
3/22/2013 26.68 26.69 26.64 26.65 173
3/21/2013 26.70 26.70 26.64 26.65 100
3/20/2013 26.73 26.73 26.69 26.69 88
3/19/2013 26.81 26.81 26.65 26.66 45
3/18/2013 26.66 26.79 26.66 26.74 67
3/15/2013 26.84 26.88 26.74 26.84 124
3/14/2013 26.90 26.90 26.80 26.80 74
3/13/2013 26.77 26.82 26.77 26.81 44
3/12/2013 26.90 26.91 26.82 26.90 101
3/11/2013 27.20 27.20 26.86 26.91 52
3/8/2013 26.98 26.98 26.82 26.89 667
3/7/2013 27.01 27.01 26.87 26.89 56
3/6/2013 26.74 26.90 26.74 26.90 32
3/5/2013 26.92 26.92 26.85 26.90 131
3/4/2013 26.79 26.80 26.74 26.80 58
3/1/2013 26.87 26.87 26.77 26.84 103
2/28/2013 26.88 26.88 26.81 26.83 55
2/27/2013 27.20 27.20 26.78 26.85 127
2/26/2013 27.30 27.30 26.78 26.83 84
2/25/2013 26.84 26.85 26.78 26.78 90
2/22/2013 26.77 26.82 26.76 26.82 378
2/21/2013 27.01 27.01 26.77 26.78 19
2/20/2013 26.98 26.98 26.84 26.85 121
2/19/2013 26.95 27.00 26.95 26.98 27
2/15/2013 27.01 27.01 26.94 26.95 148
2/14/2013 27.00 27.01 26.97 26.98 79
2/13/2013 27.04 27.04 26.97 26.97 177
2/12/2013 27.01 27.04 26.99 27.03 107
2/11/2013 27.01 27.03 26.98 27.02 97
2/8/2013 27.02 27.02 27.00 27.00 8
2/7/2013 27.05 27.05 26.94 26.94 53
2/6/2013 27.00 27.02 26.94 27.01 56
2/5/2013 27.02 27.03 26.99 27.01 135
2/4/2013 27.04 27.04 26.98 27.03 219
2/1/2013 27.06 27.07 27.03 27.07 31
1/31/2013 27.11 27.11 27.03 27.03 30
1/30/2013 27.60 27.60 27.00 27.07 63
1/29/2013 27.19 27.19 27.06 27.11 178
1/28/2013 27.25 27.25 27.02 27.08 200
1/25/2013 27.20 27.20 27.13 27.15 96
1/24/2013 27.24 27.24 27.21 27.23 10
1/23/2013 27.23 27.27 27.22 27.25 54
1/22/2013 27.26 27.31 27.26 27.29 127
1/18/2013 27.62 27.62 27.24 27.26 62
1/17/2013 27.31 27.32 27.25 27.30 183
1/16/2013 27.23 27.32 27.23 27.32 7276
1/15/2013 27.29 27.31 27.24 27.31 141
1/14/2013 27.44 27.44 27.24 27.30 77
1/11/2013 27.23 27.25 27.23 27.24 17
1/10/2013 27.20 27.36 27.20 27.35 241
1/9/2013 28.57 28.57 27.24 27.34 145
1/8/2013 27.25 27.32 27.23 27.32 107
1/7/2013 27.24 27.37 27.24 27.33 110
1/4/2013 27.52 27.52 27.30 27.40 303
1/3/2013 27.45 27.45 27.35 27.36 186
1/2/2013 27.47 27.48 27.41 27.47 236
Marketplace
Trading Center