IQ HEDGE MACRO TRACKER ETF $26.86

up +0.10


21/5/2013 04:21 PM  |  NYSEARCA : MCRO  |  Industries :
Type:

MCRO historical data

Date Open High Low Close Volume
10/20/2009 27.05 27.05 26.97 27.01 40
10/19/2009 26.89 27.05 26.89 27.05 14
10/16/2009 26.89 26.89 26.62 26.79 16
10/15/2009 26.75 26.87 26.75 26.81 59
10/14/2009 26.71 26.72 26.65 26.72 15
10/13/2009 26.52 26.52 26.36 26.46 13
10/12/2009 26.60 26.67 26.57 26.57 10
10/9/2009 26.37 26.37 26.36 26.36 6
10/8/2009 26.45 26.45 26.41 26.42 9
10/7/2009 26.45 26.45 26.30 26.30 88
10/6/2009 26.43 26.43 26.42 26.42 23
10/5/2009 25.94 26.12 25.94 26.07 5
10/2/2009 25.84 25.84 25.84 25.84 1
10/1/2009 25.90 26.08 25.80 25.80 74
9/30/2009 26.02 26.06 26.02 26.06 107
9/29/2009 25.98 25.98 25.98 25.98 0
9/28/2009 25.98 25.98 25.98 25.98 2
9/25/2009 25.85 25.89 25.85 25.89 3
9/24/2009 26.99 26.99 25.84 25.85 33
9/23/2009 26.19 27.21 25.90 26.02 25
9/22/2009 26.10 26.12 26.09 26.12 13
9/21/2009 25.97 26.00 25.91 26.00 136
9/18/2009 26.07 26.07 26.07 26.07 0
9/17/2009 26.09 26.09 26.07 26.07 9
9/16/2009 26.16 26.16 26.16 26.16 3
9/15/2009 25.73 25.88 25.73 25.87 112
9/11/2009 26.00 26.05 26.00 26.05 8
9/10/2009 25.98 25.98 25.73 25.73 8
9/9/2009 25.80 25.80 25.65 25.65 78
9/8/2009 25.99 25.99 25.90 25.90 12
9/4/2009 25.67 25.79 25.67 25.79 29
9/3/2009 25.66 25.68 25.66 25.67 27
9/2/2009 25.46 25.56 25.46 25.55 33
9/1/2009 25.95 25.95 25.24 25.25 212
8/31/2009 25.40 25.40 25.25 25.26 59
8/28/2009 25.64 25.67 25.62 25.67 14
8/27/2009 25.43 25.64 25.39 25.64 110
8/26/2009 25.72 25.72 25.46 25.46 76
8/25/2009 25.76 25.76 25.70 25.70 9
8/24/2009 25.68 25.77 25.60 25.74 12
8/21/2009 25.65 25.65 25.50 25.64 111
8/20/2009 25.70 25.70 25.29 25.70 68
8/19/2009 26.50 26.50 25.53 25.67 26
8/18/2009 25.42 26.88 25.42 25.72 337
8/17/2009 25.42 25.43 25.18 25.18 8
8/14/2009 25.73 25.80 25.43 25.64 24
8/13/2009 25.90 25.90 24.80 25.79 56
8/12/2009 25.43 25.59 25.43 25.59 12
8/11/2009 25.75 25.75 25.47 25.55 27
8/10/2009 25.61 25.79 25.61 25.62 10
8/7/2009 25.68 25.71 25.66 25.66 26
8/6/2009 25.70 25.93 25.48 25.93 30
8/5/2009 25.73 25.84 25.72 25.79 102
8/4/2009 26.25 26.25 25.20 26.00 26
8/3/2009 25.70 26.86 25.70 25.99 24
7/31/2009 25.70 25.70 25.67 25.70 6
7/30/2009 25.69 25.69 25.69 25.69 1
7/29/2009 25.45 25.45 25.41 25.41 4
7/28/2009 25.70 25.70 25.70 25.70 13
7/27/2009 25.73 25.73 25.73 25.73 5
7/24/2009 25.66 25.66 25.66 25.66 277
7/23/2009 25.62 25.74 25.62 25.72 35
7/22/2009 25.57 25.57 25.57 25.57 0
7/21/2009 25.57 25.57 25.57 25.57 0
7/20/2009 25.49 25.57 25.00 25.57 7
7/17/2009 25.08 25.08 25.08 25.08 0
7/16/2009 25.19 25.19 25.08 25.08 4
7/15/2009 25.05 25.10 24.70 25.10 8
7/14/2009 24.83 24.83 24.83 24.83 1
7/13/2009 24.82 24.83 24.72 24.76 28
7/10/2009 24.95 24.95 24.92 24.92 4
7/9/2009 24.89 24.89 24.89 24.89 0
7/8/2009 24.89 24.89 24.89 24.89 2
7/7/2009 24.95 24.95 24.85 24.87 5
7/6/2009 25.15 25.15 24.79 24.89 18
7/2/2009 25.01 25.01 24.80 24.80 2
7/1/2009 25.23 25.23 25.14 25.14 8
Marketplace
Trading Center