$26.20 -0.10 (%) Indexiq ETF Tr Shs IQ Hedge Macro Tracker ETF - NYSEARCA

Oct. 22, 2014 | 03:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCRO historical data

Date Open High Low Close Volume
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
3/1/201227.7627.7627.7627.76644
2/29/201228.0128.0127.7527.7519,541
2/28/201227.8627.9227.8627.914,365
2/27/201227.7727.7827.7227.723,281
2/24/201227.6527.7327.6527.713,938
2/23/201227.6927.6927.6127.639,554
2/22/201227.5927.5927.5327.591,743
2/21/201227.5627.6027.5627.602,258
2/17/201227.5127.5127.4827.4926,198
2/16/201227.4827.5327.4227.4994,693
2/15/201227.6027.6127.5727.588,920
2/14/201227.4927.5427.4527.473,308
2/13/201227.7127.7127.4427.496,847
2/10/201227.4727.4727.3727.377,716
2/9/201227.5627.5727.4727.4744,190
2/8/201227.5227.5227.5227.520
2/7/201227.4527.5227.4527.521,243
2/6/201227.3827.5227.3827.522,663
2/3/201227.6027.6027.3727.4918,363
2/2/201227.6627.6627.5027.56750
2/1/201227.4827.5027.4827.504,237
1/31/201227.3927.3927.3227.325,122
1/30/201227.2627.3027.2127.304,207
1/27/201227.1127.4427.1127.4453,579
1/26/201227.3127.3527.2627.26948
1/25/201226.8027.2026.8027.203,683
1/24/201226.9626.9626.9326.933,805
1/23/201226.9826.9826.9826.98253
1/20/201227.0027.0026.8126.952,370
1/19/201226.8426.8826.8426.861,559
1/18/201226.8026.9126.8026.8422,902
1/17/201226.8026.8026.7526.751,268
1/13/201226.6826.7126.6126.712,128
1/12/201226.6926.6926.6126.6232,681
1/11/201226.6726.6726.5726.601,318
1/10/201226.6026.6526.6026.65434
1/9/201226.6026.6026.4126.413,441
1/6/201226.4126.4826.4126.481,418
  • Showing 601-700 of 1,245 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center