IQ HEDGE MACRO TRACKER ETF $26.28

down -0.03


18/6/2013 04:18 PM  |  NYSEARCA : MCRO  |  Industries :
Type:

MCRO historical data

Date Open High Low Close Volume
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
12/31/2012 27.39 27.44 27.30 27.40 203
12/28/2012 27.21 28.25 27.21 27.42 79
12/27/2012 27.59 27.59 27.30 27.38 172
12/26/2012 27.76 27.86 27.73 27.82 78
12/24/2012 27.70 27.76 27.65 27.73 92
12/21/2012 27.73 27.80 27.67 27.80 128
12/20/2012 27.80 27.80 27.67 27.74 19
12/19/2012 27.73 27.75 27.73 27.75 51
12/18/2012 27.97 27.97 27.64 27.70 76
12/17/2012 27.75 27.80 27.75 27.79 70
12/14/2012 27.82 27.82 27.73 27.80 62
12/13/2012 27.82 27.82 27.75 27.80 35
12/12/2012 28.19 28.19 27.79 27.80 46
12/11/2012 27.88 27.88 27.83 27.87 15
12/10/2012 28.08 28.08 27.87 27.91 116
12/7/2012 27.88 27.88 27.81 27.86 17
12/6/2012 27.90 27.90 27.83 27.83 39
12/5/2012 27.85 27.86 27.77 27.86 81
12/4/2012 27.86 27.86 27.79 27.79 147
12/3/2012 27.71 27.80 27.71 27.80 27
11/30/2012 27.78 27.78 27.73 27.73 15
11/29/2012 27.79 27.80 27.77 27.79 40
11/28/2012 27.68 27.76 27.68 27.75 18
11/27/2012 27.72 27.78 27.72 27.77 24
11/26/2012 27.84 27.84 27.73 27.78 35
11/23/2012 27.59 27.79 27.59 27.72 5
11/21/2012 27.77 27.77 27.65 27.71 31
11/20/2012 27.92 27.92 27.67 27.71 38
11/19/2012 27.94 27.94 27.66 27.78 1057
11/16/2012 27.81 27.81 27.63 27.69 64
11/15/2012 27.61 27.71 27.61 27.71 62
11/14/2012 27.71 27.73 27.65 27.71 123
11/13/2012 27.74 27.77 27.73 27.73 185
11/12/2012 27.80 27.80 27.77 27.77 48
11/9/2012 27.79 27.79 27.79 27.79 0
11/8/2012 27.79 27.79 27.79 27.79 19
11/7/2012 27.88 27.89 27.78 27.83 189
11/6/2012 27.86 27.96 27.82 27.84 66
11/5/2012 27.86 27.86 27.79 27.83 65
11/2/2012 27.80 27.82 27.75 27.76 18
11/1/2012 28.05 28.07 27.50 27.92 138
10/31/2012 28.00 28.02 27.80 27.98 172
10/26/2012 27.84 27.84 27.73 27.74 1210
10/25/2012 27.93 27.93 27.71 27.71 188
10/24/2012 27.99 27.99 27.77 27.79 67
10/23/2012 27.78 27.80 27.74 27.79 204
10/22/2012 27.79 27.85 27.79 27.83 39
10/19/2012 27.86 27.87 27.85 27.85 53
10/18/2012 27.86 27.88 27.84 27.86 71
10/17/2012 27.92 27.93 27.88 27.89 170
10/16/2012 28.06 28.06 27.88 27.88 170
10/15/2012 27.75 27.92 27.75 27.90 72
10/12/2012 27.89 27.89 27.83 27.86 76
10/11/2012 27.78 27.87 27.78 27.86 26
10/10/2012 27.80 27.83 27.76 27.81 65
10/9/2012 27.94 27.94 27.74 27.80 444
10/8/2012 27.89 27.89 27.73 27.74 1410
10/5/2012 27.91 27.91 27.71 27.79 114
10/4/2012 27.78 27.87 27.77 27.83 29
10/3/2012 28.00 28.00 27.80 27.80 65
10/2/2012 27.95 27.95 27.82 27.88 201
10/1/2012 27.88 27.88 27.81 27.81 160
9/28/2012 27.77 27.81 27.76 27.76 23
9/27/2012 27.75 27.83 27.75 27.77 72
9/26/2012 27.69 27.70 27.68 27.70 10
9/25/2012 27.83 27.83 27.72 27.74 55
9/24/2012 27.72 27.77 27.69 27.70 92
9/21/2012 27.81 27.81 27.71 27.74 100
9/20/2012 27.71 27.72 27.66 27.69 17
9/19/2012 27.74 27.84 27.70 27.75 195
9/18/2012 27.73 27.73 27.67 27.73 85
9/17/2012 27.72 27.73 27.67 27.68 79
9/14/2012 27.79 27.80 27.66 27.77 106
9/13/2012 27.68 27.76 27.54 27.75 109
9/12/2012 27.53 27.55 27.50 27.54 145
9/11/2012 27.55 27.60 27.55 27.60 22
9/10/2012 27.47 27.49 27.46 27.49 5124
9/7/2012 27.58 27.59 27.51 27.51 30
9/6/2012 27.34 27.39 27.34 27.38 4
9/5/2012 27.35 27.35 27.29 27.30 929
9/4/2012 27.45 27.45 27.36 27.38 127
8/31/2012 27.47 27.47 27.42 27.42 10
8/30/2012 27.39 27.39 27.32 27.32 12
8/29/2012 27.42 27.43 27.37 27.43 111
8/28/2012 27.42 27.48 27.42 27.42 35
Marketplace
Trading Center