IQ Hedge Macro Tracker ETF $26.56

down -0.03


23/4/2014 06:40 PM  |  NYSEARCA : MCRO
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCRO historical data

Date Open High Low Close Volume
11/28/201126.5726.5726.4726.47410
11/25/201126.3626.3626.3626.360
11/23/201126.3026.4626.3026.365,230
11/22/201126.4526.6126.4526.541,124
11/21/201126.5026.5426.4826.541,930
11/18/201126.7226.7226.7226.720
11/17/201126.7226.7226.7026.721,834
11/16/201127.0427.0426.8826.88635
11/15/201127.1327.1327.0627.132,036
11/14/201126.9927.2126.9927.095,534
11/11/201127.1327.2327.1327.23264
11/10/201127.1227.1227.0227.021,378
11/9/201127.1927.1927.1827.18902
11/8/201127.6427.6427.3527.462,381
11/7/201127.4027.4827.3627.481,865
11/4/201127.3927.3927.3427.34974
11/3/201127.3027.3427.2827.3377,115
11/2/201127.2427.2927.2127.211,460
11/1/201126.9027.0926.9027.018,092
10/31/201127.2227.2927.1927.283,870
10/28/201127.3927.5427.3927.44751
10/27/201127.4427.5627.4427.561,270
10/26/201126.9427.1026.9427.10950
10/25/201126.9026.9826.9026.9111,146
10/24/201126.9826.9826.9326.935,139
10/21/201126.6626.6726.6226.628,875
10/20/201126.5026.5426.4926.5010,962
10/19/201126.8126.8126.5426.5413,662
10/18/201126.5926.6626.5926.621,406
10/17/201126.7026.7026.5126.5333,770
10/14/201126.7126.7126.7126.71150
10/13/201126.6426.6426.6426.64300
10/12/201126.7926.8226.7926.8013,327
10/11/201126.4926.5626.4926.563,950
10/10/201126.5326.5426.4326.543,238
10/7/201126.3426.3426.2326.2332,827
10/6/201126.1126.2926.1126.2719,665
10/5/201125.7726.1125.7426.1153,928
10/4/201125.5925.6925.5225.682,962
10/3/201126.0626.0625.9225.92547
9/30/201126.2326.2526.1626.1647,340
9/29/201126.4326.4326.2926.29740
9/28/201126.4926.5026.2726.277,173
9/27/201126.5826.6026.4626.461,795
9/26/201126.1126.1725.9826.175,343
9/23/201126.0626.3025.9826.2113,258
9/22/201126.5226.5626.3326.3428,926
9/21/201127.1727.2527.0927.091,246
9/20/201127.2427.4327.0727.3329,745
9/19/201127.4327.4327.2427.24615
9/16/201127.6127.6127.4927.4919,950
9/15/201127.3927.4927.3927.434,376
9/14/201127.3827.3827.3527.35500
9/13/201127.5127.5127.4827.48541
9/12/201127.6327.6327.4327.443,114
9/9/201127.8127.8127.5927.755,010
9/8/201128.1028.1027.9627.962,622
9/7/201128.1028.1228.1028.12489
9/6/201127.8127.8927.5927.8510,758
9/2/201127.8927.9727.8927.9121,024
9/1/201127.9027.9527.9027.924,568
8/31/201127.9327.9327.8527.897,434
8/30/201127.7227.7827.6727.773,453
8/29/201127.5227.6227.5227.542,862
8/26/201127.2927.4727.2927.44974
8/25/201127.3227.3927.3027.395,758
8/24/201127.5727.5727.2827.3821,655
8/23/201127.5527.7027.5527.683,341
8/22/201127.5627.7327.4627.666,187
8/19/201127.6527.7027.5827.5913,659
8/18/201127.6427.6427.5827.582,235
8/17/201127.7727.8827.7127.8653,276
8/16/201127.6027.7527.6027.7435,831
8/15/201127.6027.7227.6027.723,653
8/12/201127.5027.5527.4527.552,530
8/11/201127.2527.5327.2527.4674,841
8/10/201127.3927.3927.2427.242,875
8/9/201127.3727.3727.1227.2310,376
8/8/201127.4927.4927.0327.037,202
8/5/201127.6127.6826.3327.682,604
8/4/201127.9427.9427.4227.421,226
8/3/201128.0428.1628.0328.071,742
8/2/201128.2228.2328.0928.102,583
8/1/201128.4328.4328.3228.321,955
7/29/201128.1328.2428.1028.242,672
7/28/201128.1328.2028.0428.133,194
7/27/201128.0528.0528.0528.056,200
7/26/201128.1628.2328.1628.23264
7/25/201128.1328.1328.1328.132,935
7/22/201128.0728.1428.0728.141,421
7/21/201128.1128.1428.0628.061,807
7/20/201128.0328.0627.9527.984,175
7/19/201128.0028.0328.0028.0312,154
7/18/201127.8427.8627.8027.832,130
7/15/201128.1228.1227.9627.96926
7/14/201128.0128.0127.8827.907,255
7/13/201128.0528.0628.0128.019,749
7/12/201127.9327.9327.7227.8212,035
7/11/201128.1128.1127.8027.809,773
7/8/201127.7828.0127.7827.9822,675
Trading Center