Indexiq ETF Tr Shs IQ Hedge Macro Tracker ETF $26.85

down 0.00


24/7/2014 04:00 PM  |  NYSEARCA : MCRO
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCRO historical data

Date Open High Low Close Volume
7/29/201026.6726.6726.3726.521,800
7/28/201026.5826.6926.5826.69500
7/27/201026.8126.8126.3126.744,200
7/26/201026.7526.7526.7426.74500
7/23/201026.7326.7326.6826.68500
7/22/201026.6926.6926.6926.69900
7/21/201026.5826.5826.5226.543,800
7/20/201026.4026.4626.3426.451,100
7/19/201026.4026.4026.3426.393,200
7/16/201026.1526.4226.1526.4114,700
7/15/201026.4326.5126.4326.518,700
7/14/201026.5226.5426.5026.543,400
7/13/201026.4626.4626.3526.433,600
7/12/201026.4226.4226.4226.42300
7/9/201026.3526.4826.3526.475,900
7/8/201026.8426.8426.3526.4316,100
7/7/201025.7826.4325.7826.3946,000
7/6/201026.2626.2626.2026.2410,900
7/2/201026.5026.5026.0826.115,900
7/1/201026.4426.4725.8726.0529,000
6/30/201026.0826.0826.0226.021,800
6/29/201026.7526.7525.9725.9720,900
6/28/201026.3526.3526.3526.35300
6/25/201026.1426.3426.1426.30900
6/24/201026.2726.3226.2626.323,400
6/23/201026.2826.3226.2826.31110,600
6/21/201026.8626.8626.3326.331,200
6/18/201026.2026.2026.2026.20100
6/17/201026.1426.1426.1126.112,000
6/16/201026.1126.1226.1126.121,000
6/14/201026.4426.4425.9225.92600
6/11/201026.1026.1025.8525.922,200
6/10/201026.4626.4625.8825.902,800
6/9/201025.8325.8325.7025.7562,400
6/4/201025.5625.6125.5625.6110,300
6/3/201025.9125.9125.8125.81700
6/2/201025.7925.8825.7925.88600
6/1/201025.6125.6125.6125.611,500
5/28/201025.7625.7625.7425.741,900
5/27/201025.6925.8025.6925.7910,100
5/26/201025.5925.5925.5725.57700
5/25/201025.4225.4625.2725.461,000
5/24/201025.7425.7425.7025.70900
5/21/201025.3525.6325.3525.632,400
5/20/201025.4425.4425.3325.352,300
5/19/201025.6225.6225.6225.62200
5/17/201025.6325.9625.6325.774,100
5/14/201025.9725.9725.8925.89700
5/13/201026.1626.1626.1626.16100
5/11/201026.1726.1726.0226.02600
5/10/201026.2526.2526.1826.231,800
5/7/201025.6825.7925.5025.795,800
5/6/201025.8828.6325.4826.819,200
5/5/201026.0126.0425.5925.8412,000
5/3/201026.5026.5426.4026.541,300
4/30/201026.6126.6126.6026.612,000
4/29/201026.4226.5726.4226.55300
4/28/201026.4026.4826.4026.471,000
4/27/201026.5426.5426.3826.476,000
4/23/201026.5426.6826.4926.682,200
4/21/201026.6826.6926.5626.6520,400
4/20/201026.6026.7426.6026.741,600
4/16/201026.7026.7626.7026.76300
4/14/201026.8226.9026.8126.851,800
4/13/201026.7226.7326.7226.73600
4/12/201026.8626.8626.8626.86800
4/9/201026.3226.8626.3226.856,200
4/8/201026.7326.7426.7326.74200
4/7/201026.8026.8326.7126.802,900
4/6/201026.5026.8326.5026.8355,500
4/5/201026.8526.8726.7526.853,400
4/1/201026.8226.8226.8226.82300
3/31/201026.5526.6026.5426.594,000
3/30/201026.4826.5226.4826.523,600
3/29/201026.2826.4626.2826.463,700
3/26/201026.2526.2826.2526.281,100
3/25/201026.4526.4526.1826.18800
3/24/201026.3226.3726.3026.3718,700
3/23/201026.4626.4826.4626.471,800
3/22/201026.4526.4726.3626.464,400
3/19/201026.1827.4326.1826.472,900
3/18/201026.5026.5026.5026.50200
3/17/201025.9426.6225.9426.623,400
3/16/201026.5026.5026.4426.452,800
3/15/201026.4326.4526.4326.45500
3/12/201026.4926.5026.4826.503,600
3/11/201026.4626.4626.4626.46300
3/10/201026.6026.6026.5326.553,200
3/9/201026.5026.5026.5026.501,800
3/8/201026.0126.5125.7826.503,600
3/5/201026.5526.5526.4726.471,100
3/4/201026.3226.3226.3226.322,800
3/3/201026.4526.4526.3626.361,100
3/2/201026.3026.3826.3026.363,900
3/1/201026.1626.2126.1426.21600
2/26/201026.0926.0926.0826.097,400
2/25/201026.0326.0326.0326.030
2/24/201026.0626.0626.0326.031,800
2/23/201026.0526.1025.9925.993,100
2/22/201026.2026.2026.0926.154,700
Trading Center