IQ HEDGE MACRO TRACKER ETF $26.67

up +0.01


24/5/2013 04:24 PM  |  NYSEARCA : MCRO  |  Industries :
Type:

MCRO historical data

Date Open High Low Close Volume
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
3/8/2012 27.54 27.64 27.54 27.64 18
3/7/2012 27.51 27.51 27.51 27.51 6
3/6/2012 27.48 27.48 27.39 27.40 106
3/5/2012 27.75 27.75 27.63 27.63 67
3/2/2012 27.81 27.81 27.74 27.74 151
3/1/2012 27.76 27.76 27.76 27.76 7
2/29/2012 28.01 28.01 27.75 27.75 196
2/28/2012 27.86 27.92 27.86 27.91 44
2/27/2012 27.77 27.78 27.72 27.72 33
2/24/2012 27.65 27.73 27.65 27.71 40
2/23/2012 27.69 27.69 27.61 27.63 96
2/22/2012 27.59 27.59 27.53 27.59 18
2/21/2012 27.56 27.60 27.56 27.60 23
2/17/2012 27.51 27.51 27.48 27.49 262
2/16/2012 27.48 27.53 27.42 27.49 947
2/15/2012 27.60 27.61 27.57 27.58 90
2/14/2012 27.49 27.54 27.45 27.47 34
2/13/2012 27.71 27.71 27.44 27.49 69
2/10/2012 27.47 27.47 27.37 27.37 78
2/9/2012 27.56 27.57 27.47 27.47 442
2/8/2012 27.52 27.52 27.52 27.52 0
2/7/2012 27.45 27.52 27.45 27.52 13
2/6/2012 27.38 27.52 27.38 27.52 27
2/3/2012 27.60 27.60 27.37 27.49 184
2/2/2012 27.66 27.66 27.50 27.56 8
2/1/2012 27.48 27.50 27.48 27.50 43
1/31/2012 27.39 27.39 27.32 27.32 52
1/30/2012 27.26 27.30 27.21 27.30 43
1/27/2012 27.11 27.44 27.11 27.44 536
1/26/2012 27.31 27.35 27.26 27.26 10
1/25/2012 26.80 27.20 26.80 27.20 37
1/24/2012 26.96 26.96 26.93 26.93 39
1/23/2012 26.98 26.98 26.98 26.98 3
1/20/2012 27.00 27.00 26.81 26.95 24
1/19/2012 26.84 26.88 26.84 26.86 16
1/18/2012 26.80 26.91 26.80 26.84 229
1/17/2012 26.80 26.80 26.75 26.75 13
1/13/2012 26.68 26.71 26.61 26.71 22
1/12/2012 26.69 26.69 26.61 26.62 327
1/11/2012 26.67 26.67 26.57 26.60 14
1/10/2012 26.60 26.65 26.60 26.65 5
1/9/2012 26.60 26.60 26.42 26.42 35
1/6/2012 26.41 26.48 26.41 26.48 15
1/5/2012 26.49 26.52 26.38 26.52 38
1/4/2012 26.45 26.58 26.45 26.58 3
1/3/2012 26.53 26.62 26.46 26.62 18
12/30/2011 25.98 26.31 25.98 26.27 12
12/29/2011 26.07 26.24 26.07 26.24 21
12/28/2011 26.15 26.22 26.12 26.12 186
12/27/2011 26.51 26.57 26.51 26.55 10
12/23/2011 26.51 26.62 26.51 26.54 34
12/22/2011 26.35 26.49 26.35 26.49 13
12/21/2011 26.45 26.45 26.42 26.42 11
12/20/2011 26.53 26.59 26.53 26.59 17
12/19/2011 26.28 26.39 26.27 26.32 295
12/16/2011 26.36 26.37 26.30 26.37 75
12/15/2011 26.28 26.28 26.18 26.21 24
12/14/2011 26.34 26.34 26.34 26.34 0
12/13/2011 26.34 26.34 26.34 26.34 96
12/12/2011 26.73 26.73 26.38 26.47 19
12/9/2011 26.62 26.67 26.62 26.67 17
12/8/2011 26.65 26.65 26.62 26.62 8
12/7/2011 26.83 26.91 26.82 26.91 65
12/6/2011 26.85 26.85 26.85 26.85 2
12/5/2011 26.84 26.89 26.84 26.89 193
12/2/2011 26.88 26.88 26.79 26.84 18
12/1/2011 26.90 26.90 26.74 26.75 21
11/30/2011 26.74 26.75 26.74 26.75 5
11/29/2011 26.47 26.47 26.47 26.47 0
11/28/2011 26.57 26.57 26.47 26.47 5
11/25/2011 26.36 26.36 26.36 26.36 0
11/23/2011 26.30 26.46 26.30 26.36 53
11/22/2011 26.45 26.61 26.45 26.54 12
11/21/2011 26.50 26.54 26.48 26.54 20
11/18/2011 26.72 26.72 26.72 26.72 0
11/17/2011 26.72 26.72 26.70 26.72 19
11/16/2011 27.04 27.04 26.88 26.88 7
11/15/2011 27.13 27.13 27.06 27.13 21
11/14/2011 26.99 27.21 26.99 27.09 56
11/11/2011 27.13 27.23 27.13 27.23 3
11/10/2011 27.12 27.12 27.02 27.02 14
11/9/2011 27.19 27.19 27.18 27.18 9
11/8/2011 27.64 27.64 27.35 27.46 24
11/7/2011 27.40 27.48 27.36 27.48 19
11/4/2011 27.39 27.39 27.34 27.34 10
11/3/2011 27.30 27.34 27.28 27.33 772
11/2/2011 27.24 27.29 27.21 27.21 15
11/1/2011 26.90 27.09 26.90 27.01 81
10/31/2011 27.22 27.29 27.19 27.28 39
10/28/2011 27.39 27.54 27.39 27.44 8
10/27/2011 27.44 27.56 27.44 27.56 13
10/26/2011 26.94 27.10 26.94 27.10 10
10/25/2011 26.90 26.98 26.90 26.91 112
10/24/2011 26.98 26.98 26.93 26.93 52
10/21/2011 26.66 26.67 26.62 26.62 89
10/20/2011 26.50 26.54 26.49 26.50 110
Marketplace
Trading Center