Indexiq ETF Tr Shs IQ Hedge Macro Tracker ETF $26.83

down -0.00


28/7/2014 04:00 PM  |  NYSEARCA : MCRO
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCRO historical data

Date Open High Low Close Volume
7/24/201227.3127.3127.1427.299,778
7/23/201227.2027.2027.1927.19565
7/20/201227.3527.3527.3527.35190
7/19/201227.4027.4127.3527.353,836
7/18/201227.2527.3227.2527.305,967
7/17/201227.2027.3027.2027.3013,846
7/16/201227.2127.2327.1727.232,994
7/13/201227.2027.2427.1827.2312,593
7/12/201226.9727.1426.9727.134,042
7/11/201227.1527.1727.1127.141,328
7/10/201227.1027.1427.0927.1424,228
7/9/201227.3027.3027.0927.195,300
7/6/201227.1327.1327.0627.06335
7/5/201227.5127.5127.1927.22777
7/3/201227.2027.2527.1627.241,808
7/2/201227.2227.3926.9727.394,753
6/29/201226.9427.0726.9427.037,816
6/28/201226.7626.8126.7226.8068,387
6/27/201226.8826.8926.8426.873,727
6/26/201227.1527.1526.7926.851,259
6/25/201226.7326.8026.7326.801,934
6/22/201226.8426.8426.7926.79640
6/21/201227.0027.0026.8726.9031,518
6/20/201227.0227.0927.0227.065,791
6/19/201226.7727.1426.7727.121,680
6/18/201226.9827.0426.9827.034,812
6/15/201226.9726.9726.9426.942,077
6/14/201226.8126.8926.8126.897,545
6/13/201226.8426.9126.8326.892,832
6/12/201226.8826.8826.7626.822,707
6/11/201226.9626.9626.7226.802,467
6/8/201226.6326.7726.6326.7110,237
6/7/201226.9726.9726.7826.8213,115
6/6/201226.7826.8026.7126.724,486
6/5/201226.6326.6726.6326.664,359
6/4/201226.6026.6726.5926.5917,036
6/1/201226.6926.7426.6326.6314,609
5/31/201226.6926.6926.5726.691,667
5/30/201226.6426.6626.6126.662,772
5/29/201226.6426.7026.6426.701,787
5/25/201226.5726.5926.5726.591,047
5/24/201226.5926.5926.5426.551,435
5/23/201226.5826.5826.4626.542,698
5/22/201226.6126.6826.6026.607,112
5/21/201226.6026.6826.6026.671,150
5/18/201226.6126.6526.5726.584,053
5/17/201226.7426.7426.6626.72719
5/16/201226.5926.7526.5926.7549,833
5/15/201226.8126.8426.8026.826,635
5/14/201227.0227.0226.8726.886,719
5/11/201227.0827.0926.9726.973,032
5/10/201227.0727.0827.0227.034,797
5/9/201227.0427.0927.0027.004,838
5/8/201227.1527.1827.0727.175,271
5/7/201227.2327.2827.2127.283,745
5/4/201227.2527.2927.1727.1815,885
5/3/201227.4427.4427.2427.339,542
5/2/201227.3527.3727.2527.28142,953
5/1/201227.3227.3627.2527.2522,632
4/30/201227.3327.3327.2627.2615,616
4/27/201227.3427.3427.2627.313,133
4/26/201227.2327.3027.2027.261,890
4/25/201227.1727.2427.1627.187,509
4/24/201227.2827.3527.1727.2127,620
4/23/201227.2627.2627.1727.255,381
4/20/201227.3127.3127.2527.2512,702
4/19/201227.2527.3327.2527.2834,857
4/18/201227.3327.3327.2627.314,078
4/17/201227.2027.3227.2027.295,221
4/16/201227.3127.3227.2327.314,831
4/13/201227.3627.3627.2727.337,590
4/12/201227.2627.3527.2627.344,075
4/11/201227.2227.2227.1427.194,385
4/10/201227.2027.2027.1227.143,869
4/9/201227.4727.4727.1627.221,806
4/5/201227.1527.1527.0827.08761
4/4/201227.0727.1027.0727.096,365
4/3/201227.4527.4727.2127.212,524
4/2/201227.4327.4327.3427.396,329
3/30/201227.3527.3827.2927.29461,026
3/29/201227.0127.2327.0127.221,719
3/28/201227.2527.2727.2527.262,655
3/27/201227.3927.4027.3327.354,159
3/26/201227.1927.3427.1927.3226,021
3/23/201227.1927.1927.0727.111,409
3/22/201227.0927.0927.0127.015,526
3/21/201227.1127.2027.1127.141,634
3/20/201227.0927.0927.0527.052,740
3/19/201227.1427.2727.1427.255,022
3/16/201227.2127.2727.1427.271,383
3/15/201227.2627.2627.2527.253,116
3/14/201227.3727.3727.1427.194,901
3/13/201227.5627.5927.5427.598,569
3/12/201227.7227.7227.5527.554,894
3/9/201227.5627.6327.5627.592,454
3/8/201227.5427.6427.5427.641,770
3/7/201227.5127.5127.5127.51511
3/6/201227.4827.4827.3927.4010,555
3/5/201227.7527.7527.6327.636,653
3/2/201227.8127.8127.7427.7415,016
Trading Center