IQ HEDGE MACRO TRACKER ETF $26.76

down -0.05


20/5/2013 04:20 PM  |  NYSEARCA : MCRO  |  Industries :
Type:

MCRO historical data

Date Open High Low Close Volume
7/31/2012 27.54 27.56 27.54 27.55 16
7/30/2012 27.45 27.54 27.45 27.54 31
7/27/2012 27.33 27.67 27.33 27.67 83
7/26/2012 27.42 27.45 27.29 27.39 52
7/25/2012 27.22 27.36 27.22 27.24 12
7/24/2012 27.31 27.31 27.14 27.29 98
7/23/2012 27.20 27.20 27.19 27.19 6
7/20/2012 27.35 27.35 27.35 27.35 2
7/19/2012 27.40 27.41 27.35 27.35 39
7/18/2012 27.25 27.32 27.25 27.30 60
7/17/2012 27.20 27.30 27.20 27.30 139
7/16/2012 27.21 27.23 27.17 27.23 30
7/13/2012 27.20 27.24 27.18 27.23 126
7/12/2012 26.97 27.14 26.97 27.13 41
7/11/2012 27.15 27.17 27.11 27.14 14
7/10/2012 27.10 27.14 27.09 27.14 243
7/9/2012 27.30 27.30 27.09 27.19 53
7/6/2012 27.13 27.13 27.06 27.06 4
7/5/2012 27.51 27.51 27.19 27.22 8
7/3/2012 27.20 27.25 27.16 27.24 19
7/2/2012 27.22 27.39 26.97 27.39 48
6/29/2012 26.94 27.07 26.94 27.03 79
6/28/2012 26.76 26.81 26.72 26.80 684
6/27/2012 26.88 26.89 26.84 26.87 38
6/26/2012 27.15 27.15 26.79 26.85 13
6/25/2012 26.73 26.80 26.73 26.80 20
6/22/2012 26.84 26.84 26.79 26.79 7
6/21/2012 27.00 27.00 26.87 26.90 316
6/20/2012 27.02 27.09 27.02 27.06 58
6/19/2012 26.77 27.14 26.77 27.12 17
6/18/2012 26.98 27.04 26.98 27.03 49
6/15/2012 26.97 26.97 26.94 26.94 21
6/14/2012 26.81 26.89 26.81 26.89 76
6/13/2012 26.84 26.91 26.83 26.89 29
6/12/2012 26.88 26.88 26.76 26.82 28
6/11/2012 26.96 26.96 26.72 26.80 25
6/8/2012 26.63 26.77 26.63 26.71 103
6/7/2012 26.97 26.97 26.78 26.82 132
6/6/2012 26.78 26.80 26.71 26.72 45
6/5/2012 26.63 26.67 26.63 26.66 44
6/4/2012 26.60 26.67 26.59 26.59 171
6/1/2012 26.69 26.74 26.63 26.63 147
5/31/2012 26.69 26.69 26.57 26.69 17
5/30/2012 26.64 26.66 26.61 26.66 28
5/29/2012 26.64 26.70 26.64 26.70 18
5/25/2012 26.57 26.59 26.57 26.59 11
5/24/2012 26.59 26.59 26.54 26.55 15
5/23/2012 26.58 26.58 26.46 26.54 27
5/22/2012 26.61 26.68 26.60 26.60 72
5/21/2012 26.60 26.68 26.60 26.67 12
5/18/2012 26.61 26.65 26.57 26.58 41
5/17/2012 26.74 26.74 26.66 26.72 8
5/16/2012 26.59 26.75 26.59 26.75 500
5/15/2012 26.81 26.84 26.80 26.82 67
5/14/2012 27.02 27.02 26.87 26.88 68
5/11/2012 27.08 27.09 26.97 26.97 31
5/10/2012 27.07 27.08 27.02 27.03 48
5/9/2012 27.04 27.09 27.00 27.00 49
5/8/2012 27.15 27.18 27.07 27.17 53
5/7/2012 27.23 27.28 27.21 27.28 38
5/4/2012 27.25 27.29 27.17 27.18 159
5/3/2012 27.44 27.44 27.24 27.33 96
5/2/2012 27.35 27.37 27.25 27.28 1430
5/1/2012 27.32 27.36 27.25 27.25 230
4/30/2012 27.33 27.33 27.26 27.26 157
4/27/2012 27.34 27.34 27.26 27.31 32
4/26/2012 27.23 27.30 27.20 27.26 19
4/25/2012 27.17 27.24 27.16 27.18 76
4/24/2012 27.28 27.35 27.17 27.21 277
4/23/2012 27.26 27.26 27.17 27.25 54
4/20/2012 27.31 27.31 27.25 27.25 127
4/19/2012 27.25 27.33 27.25 27.28 349
4/18/2012 27.33 27.33 27.26 27.31 41
4/17/2012 27.20 27.32 27.20 27.29 53
4/16/2012 27.31 27.32 27.23 27.31 49
4/13/2012 27.36 27.36 27.27 27.33 76
4/12/2012 27.26 27.35 27.26 27.34 41
4/11/2012 27.22 27.22 27.14 27.19 44
4/10/2012 27.20 27.20 27.12 27.14 39
4/9/2012 27.47 27.47 27.16 27.22 19
4/5/2012 27.15 27.15 27.08 27.08 8
4/4/2012 27.07 27.10 27.07 27.09 64
4/3/2012 27.45 27.47 27.21 27.21 26
4/2/2012 27.43 27.43 27.34 27.39 64
3/30/2012 27.35 27.38 27.29 27.29 4611
3/29/2012 27.01 27.23 27.01 27.22 18
3/28/2012 27.25 27.27 27.25 27.26 27
3/27/2012 27.39 27.40 27.33 27.35 42
3/26/2012 27.19 27.34 27.19 27.32 261
3/23/2012 27.19 27.19 27.07 27.11 15
3/22/2012 27.09 27.09 27.01 27.01 56
3/21/2012 27.11 27.20 27.11 27.14 17
3/20/2012 27.09 27.09 27.05 27.05 28
3/19/2012 27.14 27.27 27.14 27.25 51
3/16/2012 27.21 27.27 27.14 27.27 14
3/15/2012 27.26 27.26 27.25 27.25 32
3/14/2012 27.37 27.37 27.14 27.19 49
3/13/2012 27.56 27.59 27.55 27.59 86
3/12/2012 27.72 27.72 27.55 27.55 49
3/9/2012 27.56 27.63 27.56 27.59 25
Marketplace
Trading Center