$26.30 +0.02 (%) Indexiq ETF Tr Shs IQ Hedge Macro Tracker ETF - NYSEARCA

Oct. 21, 2014 | 02:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCRO historical data

Date Open High Low Close Volume
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
12/20/201227.8027.8027.6727.741,878
12/19/201227.7327.7527.7327.755,052
12/18/201227.9727.9727.6427.707,573
12/17/201227.7527.8027.7527.796,920
12/14/201227.8227.8227.7327.806,148
12/13/201227.8227.8227.7527.803,478
12/12/201228.1928.1927.7927.804,601
12/11/201227.8827.8827.8327.871,407
12/10/201228.0828.0827.8727.9111,511
12/7/201227.8827.8827.8127.861,700
12/6/201227.9027.9027.8327.833,890
12/5/201227.8527.8627.7727.868,085
12/4/201227.8627.8627.7927.7914,625
12/3/201227.7127.8027.7127.802,664
11/30/201227.7827.7827.7327.731,499
11/29/201227.7927.8027.7727.793,954
11/28/201227.6827.7627.6827.751,770
11/27/201227.7227.7827.7227.772,385
11/26/201227.8427.8427.7327.783,424
11/23/201227.5927.7927.5927.72492
11/21/201227.7727.7727.6527.713,086
11/20/201227.9227.9227.6727.713,762
11/19/201227.9427.9427.6627.78105,665
11/16/201227.8127.8127.6327.696,359
11/15/201227.6127.7127.6127.716,197
11/14/201227.7127.7327.6527.7112,262
11/13/201227.7427.7727.7327.7318,457
11/12/201227.8027.8027.7727.774,743
11/9/201227.7927.7927.7927.790
11/8/201227.7927.7927.7927.791,825
11/7/201227.8827.8927.7827.8318,867
11/6/201227.8627.9627.8227.846,509
11/5/201227.8627.8627.7927.836,445
11/2/201227.8027.8227.7527.761,776
11/1/201228.0528.0727.5027.9213,709
10/31/201228.0028.0227.8027.9817,159
10/26/201227.8427.8427.7327.74120,989
10/25/201227.9327.9327.7127.7118,710
10/24/201227.9927.9927.7727.796,653
10/23/201227.7827.8027.7427.7920,318
10/22/201227.7927.8527.7927.833,848
10/19/201227.8627.8727.8527.855,284
  • Showing 401-500 of 1,245 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center