IQ HEDGE MACRO TRACKER ETF $26.28

down -0.03


18/6/2013 04:18 PM  |  NYSEARCA : MCRO  |  Industries :
Type:

MCRO historical data

Date Open High Low Close Volume
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
10/19/2011 26.81 26.81 26.54 26.54 137
10/18/2011 26.59 26.66 26.59 26.62 15
10/17/2011 26.70 26.70 26.51 26.53 338
10/14/2011 26.71 26.71 26.71 26.71 2
10/13/2011 26.64 26.64 26.64 26.64 3
10/12/2011 26.79 26.82 26.79 26.80 134
10/11/2011 26.49 26.56 26.49 26.56 40
10/10/2011 26.53 26.54 26.43 26.54 33
10/7/2011 26.34 26.34 26.23 26.23 329
10/6/2011 26.11 26.29 26.11 26.27 197
10/5/2011 25.77 26.11 25.74 26.11 540
10/4/2011 25.59 25.69 25.52 25.68 30
10/3/2011 26.06 26.06 25.92 25.92 6
9/30/2011 26.23 26.25 26.16 26.16 474
9/29/2011 26.43 26.43 26.29 26.29 8
9/28/2011 26.49 26.50 26.27 26.27 72
9/27/2011 26.58 26.60 26.46 26.46 18
9/26/2011 26.11 26.17 25.98 26.17 54
9/23/2011 26.06 26.30 25.98 26.21 133
9/22/2011 26.52 26.56 26.33 26.34 290
9/21/2011 27.17 27.25 27.09 27.09 13
9/20/2011 27.24 27.43 27.07 27.33 298
9/19/2011 27.43 27.43 27.24 27.24 7
9/16/2011 27.61 27.61 27.49 27.49 200
9/15/2011 27.39 27.49 27.39 27.43 44
9/14/2011 27.38 27.38 27.35 27.35 5
9/13/2011 27.51 27.51 27.48 27.48 6
9/12/2011 27.63 27.63 27.44 27.44 32
9/9/2011 27.81 27.81 27.59 27.75 51
9/8/2011 28.10 28.10 27.96 27.96 27
9/7/2011 28.10 28.12 28.10 28.12 5
9/6/2011 27.81 27.89 27.59 27.85 108
9/2/2011 27.89 27.97 27.89 27.91 211
9/1/2011 27.90 27.95 27.90 27.92 46
8/31/2011 27.93 27.93 27.85 27.89 75
8/30/2011 27.72 27.78 27.67 27.77 35
8/29/2011 27.52 27.62 27.52 27.54 29
8/26/2011 27.29 27.47 27.29 27.44 10
8/25/2011 27.32 27.39 27.30 27.39 58
8/24/2011 27.57 27.57 27.28 27.38 217
8/23/2011 27.55 27.70 27.55 27.68 34
8/22/2011 27.56 27.73 27.46 27.66 62
8/19/2011 27.65 27.70 27.58 27.59 137
8/18/2011 27.64 27.64 27.58 27.58 23
8/17/2011 27.77 27.88 27.71 27.86 533
8/16/2011 27.60 27.75 27.60 27.74 359
8/15/2011 27.60 27.72 27.60 27.72 37
8/12/2011 27.50 27.55 27.45 27.55 26
8/11/2011 27.25 27.53 27.25 27.46 749
8/10/2011 27.39 27.39 27.24 27.24 29
8/9/2011 27.37 27.37 27.12 27.23 104
8/8/2011 27.49 27.49 27.03 27.03 72
8/5/2011 27.61 27.68 26.33 27.68 27
8/4/2011 27.94 27.94 27.42 27.42 13
8/3/2011 28.04 28.16 28.03 28.07 18
8/2/2011 28.22 28.23 28.09 28.10 26
8/1/2011 28.43 28.43 28.32 28.32 20
7/29/2011 28.13 28.24 28.10 28.24 27
7/28/2011 28.13 28.20 28.04 28.13 32
7/27/2011 28.05 28.05 28.05 28.05 62
7/26/2011 28.16 28.23 28.16 28.23 3
7/25/2011 28.13 28.13 28.13 28.13 30
7/22/2011 28.07 28.14 28.07 28.14 15
7/21/2011 28.11 28.14 28.06 28.06 19
7/20/2011 28.03 28.06 27.95 27.98 42
7/19/2011 28.00 28.03 28.00 28.03 122
7/18/2011 27.84 27.86 27.80 27.83 22
7/15/2011 28.12 28.12 27.96 27.96 10
7/14/2011 28.01 28.01 27.88 27.90 73
7/13/2011 28.05 28.06 28.01 28.01 98
7/12/2011 27.93 27.93 27.72 27.82 121
7/11/2011 28.11 28.11 27.80 27.80 98
7/8/2011 27.78 28.01 27.78 27.98 227
7/7/2011 27.99 28.09 27.99 28.08 197
7/6/2011 27.94 27.94 27.84 27.86 5
7/5/2011 28.00 28.01 27.87 27.97 12
7/1/2011 27.78 27.87 27.78 27.87 15
6/30/2011 27.83 27.83 27.71 27.81 46
6/29/2011 27.73 27.73 27.67 27.69 48
6/28/2011 27.54 27.59 27.54 27.59 24
6/27/2011 27.42 27.45 27.32 27.45 15
6/24/2011 27.55 27.55 27.55 27.55 0
6/23/2011 27.43 27.55 27.28 27.55 18
6/22/2011 27.68 27.68 27.51 27.51 10
6/21/2011 27.56 27.63 27.53 27.63 52
Marketplace
Trading Center