IQ HEDGE MACRO TRACKER ETF $26.72

down -0.14


22/5/2013 04:22 PM  |  NYSEARCA : MCRO  |  Industries :
Type:

MCRO historical data

Date Open High Low Close Volume
5/25/2011 27.60 27.63 27.59 27.63 19
5/24/2011 27.50 27.59 27.50 27.57 18
5/23/2011 27.47 27.47 27.36 27.47 17
5/20/2011 27.57 27.71 27.57 27.71 14
5/19/2011 27.61 27.68 27.44 27.64 693
5/18/2011 27.43 27.43 27.43 27.43 2
5/17/2011 27.56 27.56 27.41 27.56 42
5/16/2011 27.55 27.60 27.55 27.57 14
5/13/2011 27.68 27.70 27.45 27.55 13
5/12/2011 27.57 27.69 27.57 27.64 9
5/11/2011 27.86 27.86 27.69 27.69 6
5/10/2011 28.02 28.02 27.94 27.95 35
5/9/2011 27.84 28.46 27.79 27.91 62
5/6/2011 27.91 27.91 27.70 27.70 5
5/5/2011 27.69 27.77 27.66 27.69 17
5/4/2011 27.88 27.91 27.88 27.91 16
5/3/2011 28.06 28.16 28.03 28.03 117
5/2/2011 28.29 28.37 28.27 28.27 84
4/29/2011 28.22 28.36 28.22 28.36 18
4/28/2011 28.31 28.31 28.12 28.17 49
4/27/2011 28.39 28.39 28.06 28.30 71
4/26/2011 28.21 28.25 28.16 28.25 81
4/25/2011 28.36 28.36 28.16 28.16 19
4/21/2011 28.14 28.25 28.12 28.25 124
4/20/2011 28.07 28.13 28.07 28.13 11
4/19/2011 27.93 27.93 27.82 27.92 67
4/18/2011 27.43 27.80 27.43 27.80 19
4/15/2011 28.01 28.01 27.89 27.89 40
4/14/2011 27.83 27.89 27.74 27.88 32
4/13/2011 27.91 27.91 27.77 27.81 12
4/12/2011 27.93 27.93 27.76 27.78 43
4/11/2011 28.03 28.03 27.87 27.93 34
4/8/2011 27.97 28.05 27.97 28.05 22
4/7/2011 27.99 27.99 27.89 27.97 70
4/6/2011 27.79 27.99 27.79 27.92 60
4/5/2011 27.98 28.00 27.94 27.95 11
4/4/2011 27.92 27.97 27.89 27.97 43
4/1/2011 27.70 27.80 27.70 27.80 9
3/31/2011 27.64 27.68 27.58 27.61 65
3/30/2011 27.54 27.60 27.54 27.54 14
3/29/2011 27.11 27.50 27.11 27.43 69
3/28/2011 27.59 27.59 27.34 27.36 11
3/25/2011 27.40 27.48 27.40 27.48 44
3/24/2011 27.51 27.51 27.35 27.48 17
3/23/2011 27.21 27.33 27.21 27.32 30
3/22/2011 27.21 27.21 27.16 27.21 29
3/21/2011 27.17 27.20 27.10 27.10 13
3/18/2011 26.99 27.08 26.98 26.99 72
3/17/2011 26.76 27.07 26.76 26.94 25
3/16/2011 26.98 26.99 26.88 26.88 32
3/15/2011 26.90 27.01 26.90 27.01 153
3/14/2011 27.15 27.17 26.96 27.17 26
3/11/2011 27.11 27.28 27.01 27.15 65
3/10/2011 27.28 27.28 27.10 27.10 5
3/9/2011 27.25 27.33 27.23 27.25 66
3/8/2011 27.26 27.30 27.21 27.21 26
3/7/2011 27.51 27.51 27.16 27.17 148
3/4/2011 27.19 27.33 27.19 27.32 318
3/3/2011 27.22 27.31 27.22 27.24 133
3/2/2011 27.15 27.20 27.15 27.20 4
3/1/2011 27.02 27.05 27.00 27.03 165
2/28/2011 27.09 27.09 27.05 27.07 7
2/25/2011 26.94 27.07 26.94 27.07 46
2/24/2011 26.87 26.92 26.83 26.92 23
2/23/2011 26.85 26.89 26.84 26.89 27
2/22/2011 26.81 27.10 26.81 26.84 90
2/18/2011 27.10 27.14 27.09 27.14 31
2/17/2011 27.04 27.08 27.03 27.03 95
2/16/2011 26.88 27.03 26.88 26.99 27
2/15/2011 26.98 26.99 26.87 26.88 86
2/14/2011 26.98 27.01 26.93 26.95 92
2/11/2011 26.89 26.91 26.84 26.91 61
2/10/2011 26.83 26.87 26.74 26.80 54
2/9/2011 27.20 27.20 26.89 26.96 62
2/8/2011 27.07 27.11 27.07 27.11 7
2/7/2011 27.11 27.21 27.11 27.13 105
2/4/2011 27.22 27.25 27.17 27.19 24
2/3/2011 27.21 27.22 27.15 27.21 13
2/2/2011 27.30 27.38 27.21 27.25 189
2/1/2011 27.20 27.34 27.20 27.23 135
1/31/2011 27.08 27.08 27.08 27.08 4
1/28/2011 27.06 27.08 27.05 27.08 16
1/27/2011 27.33 27.33 27.33 27.33 18
1/26/2011 27.34 27.34 27.29 27.29 128
1/25/2011 27.26 27.26 27.26 27.26 3
1/24/2011 27.34 27.34 27.34 27.34 3
1/21/2011 27.32 27.32 27.22 27.29 47
1/20/2011 27.40 27.40 27.26 27.37 8
1/19/2011 27.61 27.61 27.53 27.53 70
1/18/2011 27.64 27.65 27.55 27.62 105
1/14/2011 27.64 27.64 27.64 27.64 9
1/13/2011 27.69 27.69 27.65 27.66 21
1/12/2011 27.66 27.93 27.60 27.71 191
1/11/2011 27.50 27.55 27.42 27.52 273
1/10/2011 27.39 27.44 27.37 27.43 78
1/7/2011 27.50 27.74 27.50 27.59 85
1/6/2011 27.81 27.81 27.48 27.48 164
1/5/2011 27.84 27.84 27.51 27.71 108
1/4/2011 27.59 27.74 27.51 27.74 591
1/3/2011 27.57 27.60 27.50 27.55 13
Marketplace
Trading Center