$25.86 0.00 (%) Indexiq ETF Tr Shs IQ Hedge Macro Tracker ETF - NYSEARCA

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCRO historical data

Date Open High Low Close Volume
5/16/201326.8426.8626.8326.862,824
5/15/201326.8626.8626.8226.841,937
5/14/201326.8926.9026.8126.885,353
5/13/201327.2927.2926.8226.827,049
5/10/201326.8626.9326.8126.915,548
5/9/201327.0327.0526.9126.9712,760
5/8/201327.3927.3926.9727.035,098
5/7/201326.9626.9626.9326.956,060
5/6/201326.9226.9526.9026.945,184
5/3/201326.9726.9826.9626.962,529
5/2/201326.8926.9126.8726.872,560
5/1/201326.9826.9826.8126.812,245
4/30/201326.8526.9226.8526.923,806
4/29/201326.8826.9126.8826.906,070
4/26/201326.8426.8426.7826.787,755
4/25/201326.8026.8626.7826.8514,846
4/24/201326.6826.7426.6826.702,495
4/23/201326.7426.7426.6726.672,024
4/22/201326.6026.7026.6026.661,085
4/19/201326.6126.6926.6126.682,599
4/18/201326.6926.6926.5526.554,633
4/17/201326.6926.6926.5326.5315,913
4/16/201326.6526.6826.6026.648,263
4/15/201326.3426.7926.3426.5615,190
4/12/201326.8326.8426.7626.7723,766
4/11/201326.7626.8726.7626.8320,425
4/10/201326.8326.8626.8026.8311,436
4/9/201326.7826.8226.7326.784,262
4/8/201326.6426.8826.6426.723,378
4/5/201326.7926.7926.5526.643,357
4/4/201326.5926.5926.5526.58417
4/3/201326.5926.8126.5426.584,193
4/2/201326.7926.7926.6826.732,329
4/1/201326.7526.7526.6826.693,135
3/28/201326.7626.7726.7226.7530,932
3/27/201326.7326.7726.7326.77875
3/26/201326.6926.7326.6826.7317,991
3/25/201326.7026.7026.6226.629,123
3/22/201326.6826.6926.6426.6517,276
3/21/201326.7026.7026.6426.659,925
3/20/201326.7326.7326.6926.698,725
3/19/201326.8126.8126.6526.664,406
3/18/201326.6626.7926.6626.746,682
3/15/201326.8426.8826.7426.8412,378
3/14/201326.9026.9026.8026.807,316
3/13/201326.7726.8226.7726.814,310
3/12/201326.9026.9126.8226.9010,075
3/11/201327.2027.2026.8626.915,136
3/8/201326.9826.9826.8226.8966,608
3/7/201327.0127.0126.8726.895,549
3/6/201326.7426.9026.7426.903,199
3/5/201326.9226.9226.8526.9013,083
3/4/201326.7926.8026.7426.805,794
3/1/201326.8726.8726.7726.8410,261
2/28/201326.8826.8826.8126.835,466
2/27/201327.2027.2026.7826.8512,684
2/26/201327.3027.3026.7826.838,379
2/25/201326.8426.8526.7826.788,961
2/22/201326.7726.8226.7626.8237,760
2/21/201327.0127.0126.7726.781,863
2/20/201326.9826.9826.8426.8512,057
2/19/201326.9527.0026.9526.982,689
2/15/201327.0127.0126.9426.9514,735
2/14/201327.0027.0126.9726.987,804
2/13/201327.0427.0426.9726.9717,675
2/12/201327.0127.0426.9927.0310,628
2/11/201327.0127.0326.9827.029,647
2/8/201327.0227.0227.0027.00788
2/7/201327.0527.0526.9426.945,298
2/6/201327.0027.0226.9427.015,536
2/5/201327.0227.0326.9927.0113,452
2/4/201327.0427.0426.9827.0321,804
2/1/201327.0627.0727.0327.073,088
1/31/201327.1127.1127.0327.032,956
1/30/201327.6027.6027.0027.076,298
1/29/201327.1927.1927.0627.1117,727
1/28/201327.2527.2527.0227.0819,914
1/25/201327.2027.2027.1327.159,529
1/24/201327.2427.2427.2127.23938
1/23/201327.2327.2727.2227.255,327
1/22/201327.2627.3127.2627.2912,618
1/18/201327.6227.6227.2427.266,172
1/17/201327.3127.3227.2527.3018,299
1/16/201327.2327.3227.2327.32727,516
1/15/201327.2927.3127.2427.3114,041
1/14/201327.4427.4427.2427.307,689
1/11/201327.2327.2527.2327.241,689
1/10/201327.2027.3627.2027.3524,065
1/9/201328.5728.5727.2427.3414,413
1/8/201327.2527.3227.2327.3210,619
1/7/201327.2427.3727.2427.3310,958
1/4/201327.5227.5227.3027.4030,256
1/3/201327.4527.4527.3527.3618,593
1/2/201327.4727.4827.4127.4723,536
12/31/201227.3927.4427.3027.4020,299
12/28/201227.2128.2527.2127.427,865
12/27/201227.5927.5927.3027.3817,105
12/26/201227.7627.8627.7327.827,760
12/24/201227.7027.7627.6527.739,201
12/21/201227.7327.8027.6727.8012,753
  • Showing 401-500 of 1,244 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center