$24.53 0.00 (%) Indexiq ETF Tr Shs IQ Hedge Macro Tracker ETF -

Dec. 2, 2016 | 12:46 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCRO historical data

Date Open High Low Close Volume
12/3/201426.0526.1126.0526.09769
12/2/201426.1226.1226.0826.081,571
12/1/201426.1326.1726.1226.152,909
11/28/201426.2826.2826.2526.25354
11/26/201426.3526.3526.3426.341,968
11/25/201426.3026.3526.3026.312,533
11/24/201426.2626.3326.2226.2310,229
11/21/201426.2826.2826.2326.2330,450
11/20/201426.1826.2026.1826.202,837
11/19/201426.1426.1626.1226.125,060
11/18/201426.2026.2426.2026.247,095
11/17/201426.2226.3726.1226.146,034
11/14/201426.2126.2326.1826.192,597
11/13/201426.2026.2026.1926.192,309
11/12/201426.2526.2526.2126.21562
11/11/201426.2126.2126.2126.210
11/10/201426.1626.2126.1626.21287
11/7/201426.1326.2626.1326.2613,156
11/6/201426.1826.1826.1526.151,548
11/5/201426.2426.2426.2226.222,086
11/4/201426.2726.2826.2526.286,405
11/3/201426.8526.8526.2426.2458,297
10/31/201426.3526.3526.3126.314,327
10/30/201426.2226.3326.2226.331,231
10/29/201426.3726.3726.2426.252,846
10/28/201426.3226.3426.2826.34923
10/27/201426.1826.1826.1826.18215
10/24/201426.2426.2526.2126.215,649
10/23/201426.2726.2826.1926.2016,142
10/22/201426.2426.2426.2026.20895
10/21/201426.2926.3026.2926.30918
10/20/201426.2526.2926.2526.281,596
10/17/201426.2426.2426.2126.217,359
10/16/201426.1926.2526.1726.241,156
10/15/201426.2726.2726.2026.211,847
10/14/201426.2526.2526.2026.222,140
10/13/201426.2026.2226.1926.19626
10/10/201426.1826.1826.0926.1111,044
10/9/201426.3926.4026.2826.312,353
10/8/201426.2426.2426.2426.241,173
10/7/201426.1426.2526.1426.251,050
10/6/201426.3426.3426.2126.232,529
10/3/201426.1526.1626.1326.154,501
10/2/201426.1526.2126.1526.211,390
10/1/201426.2326.2426.1226.148,255
9/30/201426.1926.2326.1726.1713,128
9/29/201426.5026.5026.1926.19642
9/26/201426.2426.2526.1726.251,385
9/25/201426.2626.2926.2626.294,731
9/24/201426.4026.4126.3926.391,865
9/23/201426.3926.3926.3626.365,504
9/22/201426.6226.6226.3426.397,982
9/19/201426.4726.4726.4526.45293
9/18/201426.5026.5126.4926.511,917
9/17/201426.5626.5626.3526.559,893
9/16/201426.5026.5026.5026.50885
9/15/201426.5126.5226.4626.494,607
9/12/201426.5426.5526.5026.5011,781
9/11/201426.6226.6326.5926.594,570
9/10/201426.5626.6326.5626.632,197
9/9/201426.6426.6526.6126.638,344
9/8/201426.7726.7826.6926.6912,977
9/5/201426.7926.8026.7826.781,707
9/4/201426.7526.7526.7526.75219
9/3/201426.8526.8726.8426.842,390
9/2/201426.9626.9626.7926.796,673
8/29/201426.9026.9126.8226.8321,244
8/28/201426.8126.9026.7626.8911,829
8/27/201426.8426.9126.8426.913,035
8/26/201426.8126.8426.8126.844,329
8/25/201426.8226.8326.8226.83665
8/22/201426.8126.8326.8126.821,387
8/21/201426.7626.7826.7626.782,802
8/20/201426.7626.7926.7326.731,649
8/19/201426.8126.8126.7926.81633
8/18/201426.8026.8026.7926.80790
8/15/201426.8026.8326.7626.762,376
8/14/201426.8226.8226.7726.811,490
8/13/201426.8126.8126.7326.738,483
8/12/201426.7826.7826.6926.692,051
8/11/201426.8526.8526.7426.8012,658
8/8/201426.7026.7326.7026.701,489
8/7/201426.6726.6726.6726.671,592
8/6/201426.7126.7126.6726.672,804
8/5/201426.6726.6826.6226.621,865
8/4/201426.6526.7426.6526.703,314
8/1/201426.6526.6526.6526.65279
7/31/201426.6526.6626.6426.641,104
7/30/201426.7826.7826.7826.78417
7/29/201426.8226.8526.8226.832,522
7/28/201426.8026.8426.8026.832,219
7/25/201426.8226.8326.8226.832,808
7/24/201426.8826.9126.8526.851,923
7/23/201426.9526.9526.8826.881,391
7/22/201426.8926.9626.8326.83896
7/21/201426.8526.9626.8226.8414,828
7/18/201426.8426.8626.8026.8256,332
7/17/201426.8126.9126.7626.76100,919
7/16/201426.8126.8726.8026.8150,021
7/15/201426.9126.9326.8026.8010,089
  • Showing 501-600 of 1,251 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center