$26.34 +0.03 (%) Indexiq ETF Tr Shs IQ Hedge Macro Tracker ETF - NYSEARCA

Nov. 26, 2014 | 03:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCRO historical data

Date Open High Low Close Volume
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
1/3/201426.1926.1926.1226.1382,523
1/2/201426.2026.2026.0926.1092,730
12/31/201326.2326.2826.2326.246,651
12/30/201326.1326.3126.1326.3113,203
12/27/201326.2526.2726.1926.277,046
12/26/201326.3326.4226.3226.404,081
12/24/201326.4126.4126.4126.41549
12/23/201326.4326.4726.3426.4719,569
12/20/201326.2526.3326.2526.319,267
12/19/201326.3126.3226.2626.3216,353
12/18/201326.3726.4126.3626.379,523
12/17/201326.3626.3626.3126.344,319
12/16/201326.3626.4226.3526.35853
12/13/201326.2826.3626.2826.361,815
12/12/201326.2726.2826.2726.28741
12/11/201326.3226.3226.3226.32853
12/10/201326.4426.4426.4426.44370
12/9/201326.4026.4126.3726.374,800
12/6/201326.3426.4126.3426.3617,176
12/5/201326.3126.3126.2426.281,009
12/4/201326.2026.2726.1926.247,986
12/3/201326.1026.3226.1026.2718,760
12/2/201326.3126.3626.2426.2424,431
11/29/201326.4726.4726.4126.411,100
11/27/201326.3426.4226.3426.412,310
11/26/201326.2726.4126.2726.41854
11/25/201326.3226.3926.3226.372,412
11/22/201326.3726.4026.3526.353,402
11/21/201326.3926.3926.2526.308,809
11/20/201326.3226.3626.2326.23876
11/19/201326.3826.3926.3826.391,277
11/18/201326.4426.4926.3826.382,477
11/15/201326.3826.4326.3626.4327,750
11/14/201326.3126.3626.2926.322,259
11/13/201326.2126.3026.2026.201,341
11/12/201326.2626.2626.1526.151,669
11/11/201326.2526.2526.1626.227,109
11/8/201326.2326.2626.2126.211,335
11/7/201326.5626.5626.3026.3114,191
11/6/201326.4526.5926.4526.59446
11/5/201326.5926.6026.3426.373,573
11/4/201326.5026.5126.5026.511,044
11/1/201326.5626.5626.4226.492,801
10/31/201326.6326.6326.6026.60832
10/30/201326.7826.7826.6526.721,816
10/29/201326.8026.8326.7426.831,222
10/28/201326.7426.8026.7426.80992
10/25/201326.7926.8026.7326.801,987
10/24/201326.7226.7226.7126.71689
10/23/201326.8126.8126.7326.785,812
10/22/201326.8426.8426.7626.842,150
10/21/201326.6726.6926.6526.651,234
10/18/201326.8326.8426.7326.7412,892
10/17/201326.6526.7626.6126.765,109
10/16/201326.5026.5426.4626.541,769
10/15/201326.4226.4326.4226.43500
10/14/201326.4826.5226.4426.522,813
10/11/201326.4526.4726.4526.47750
10/10/201326.3926.4026.3626.361,382
10/9/201326.2426.3026.2326.261,100
10/8/201326.2426.2926.2426.251,349
10/7/201326.0326.3826.0326.342,038
10/4/201326.3326.4026.3326.40688
10/3/201326.3226.3226.2926.29464
10/2/201326.3526.3626.3526.351,111
10/1/201325.9726.2825.9726.283,276
9/30/201326.2126.2126.1626.20856
9/27/201326.2726.2726.1926.191,556
9/26/201326.3226.3326.2626.292,610
9/25/201326.3426.3626.2826.361,314
9/24/201326.3726.3826.3426.352,162
9/23/201326.3426.3526.2626.358,501
9/20/201326.3726.3826.3526.38618
9/19/201326.4426.5126.4426.513,254
9/18/201326.0826.5026.0526.503,121
9/17/201326.0826.1226.0826.0825,239
  • Showing 201-300 of 1,245 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center