Indexiq ETF Tr Shs IQ Hedge Macro Tracker ETF $26.89

down -0.02


28/8/2014 03:59 PM  |  NYSEARCA : MCRO
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCRO historical data

Date Open High Low Close Volume
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
1/5/201226.4926.5226.3826.523,793
1/4/201226.4526.5826.4526.58300
1/3/201226.5326.6226.4626.621,709
12/30/201125.9826.3125.9826.271,193
12/29/201126.0726.2426.0726.242,017
12/28/201126.1526.2226.1226.1218,519
12/27/201126.5126.5726.5126.55926
12/23/201126.5126.6226.5126.543,395
12/22/201126.3526.4926.3526.491,213
12/21/201126.4526.4526.4226.421,069
12/20/201126.5326.5926.5326.591,685
12/19/201126.2826.3926.2726.3229,493
12/16/201126.3526.3726.3026.377,431
12/15/201126.2826.2826.1826.212,387
12/14/201126.3426.3426.3426.340
12/13/201126.3426.3426.3426.349,568
12/12/201126.7326.7326.3826.471,849
12/9/201126.6226.6726.6226.671,655
12/8/201126.6526.6526.6226.62764
12/7/201126.8326.9126.8226.916,411
12/6/201126.8526.8526.8526.85200
12/5/201126.8426.8926.8426.8919,234
12/2/201126.8826.8826.7926.841,734
12/1/201126.9026.9026.7426.752,071
11/30/201126.7426.7526.7426.75500
11/29/201126.4726.4726.4726.470
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
Trading Center