IQ HEDGE MACRO TRACKER ETF $26.81

down -0.05


17/5/2013 03:17 PM  |  NYSEARCA : MCRO  |  Industries :
Type:

MCRO historical data

Date Open High Low Close Volume
12/28/2010 27.59 27.59 27.10 27.10 8
12/27/2010 27.06 27.20 27.02 27.20 12
12/23/2010 27.21 27.43 27.20 27.20 154
12/22/2010 27.38 27.44 27.34 27.44 13
12/21/2010 27.47 27.65 27.46 27.46 24
12/20/2010 27.26 27.26 27.26 27.26 10
12/17/2010 27.23 27.35 27.23 27.25 28
12/16/2010 27.27 27.35 27.26 27.35 25
12/15/2010 27.41 27.42 27.24 27.25 41
12/14/2010 27.43 27.49 27.36 27.36 47
12/13/2010 27.56 27.56 27.32 27.50 26
12/10/2010 27.37 27.39 27.36 27.38 81
12/9/2010 27.33 27.39 27.33 27.39 27
12/8/2010 27.20 27.36 27.20 27.35 49
12/7/2010 27.65 28.24 27.49 27.49 40
12/6/2010 27.71 27.71 27.50 27.64 31
12/3/2010 27.45 27.60 27.45 27.50 15
12/2/2010 27.44 27.54 27.44 27.54 22
12/1/2010 27.28 27.42 27.28 27.42 19
11/30/2010 27.18 27.22 27.18 27.18 75
11/29/2010 27.16 27.21 27.11 27.21 10
11/26/2010 27.22 27.25 27.22 27.23 20
11/24/2010 27.47 27.47 27.38 27.43 29
11/23/2010 27.40 27.45 27.38 27.41 12
11/22/2010 27.62 27.64 27.57 27.64 889
11/19/2010 27.62 27.63 27.62 27.63 8
11/18/2010 27.64 27.70 27.64 27.70 96
11/17/2010 27.38 27.50 27.38 27.44 107
11/16/2010 27.43 27.43 27.22 27.38 50
11/15/2010 27.75 27.75 27.53 27.53 53
11/12/2010 27.75 27.75 27.51 27.51 61
11/11/2010 28.08 28.08 27.80 27.80 16
11/10/2010 27.91 27.97 27.90 27.92 23
11/9/2010 28.09 28.10 27.96 27.98 59
11/8/2010 27.98 28.04 27.98 28.03 32
11/5/2010 28.11 28.11 27.94 28.07 114
11/4/2010 27.78 28.26 27.78 28.05 338
11/3/2010 27.99 28.01 27.90 28.00 114
11/2/2010 27.96 27.96 27.90 27.92 60
11/1/2010 27.66 27.90 27.66 27.85 35
10/29/2010 27.68 27.69 27.61 27.66 35
10/28/2010 27.64 27.65 27.63 27.65 12
10/27/2010 27.55 27.56 27.55 27.56 5
10/26/2010 27.68 27.73 27.57 27.71 185
10/25/2010 27.69 27.75 27.68 27.75 150
10/22/2010 27.64 27.65 27.62 27.64 43
10/21/2010 27.68 27.77 27.56 27.61 88
10/20/2010 27.65 27.72 27.63 27.64 24
10/19/2010 27.81 27.81 27.51 27.51 77
10/18/2010 27.51 27.80 27.42 27.80 244
10/15/2010 27.77 27.96 27.66 27.73 69
10/14/2010 27.87 27.87 27.83 27.84 19
10/13/2010 27.84 27.90 27.76 27.90 94
10/12/2010 27.96 27.96 27.70 27.75 37
10/11/2010 27.86 27.89 27.84 27.88 62
10/8/2010 27.79 27.86 27.79 27.86 13
10/7/2010 27.79 27.81 27.78 27.79 69
10/6/2010 27.69 27.99 27.69 27.84 711
10/5/2010 27.70 27.74 27.65 27.68 24
10/4/2010 27.67 27.70 27.57 27.70 32
10/1/2010 27.47 27.63 27.47 27.62 78
9/30/2010 27.42 27.57 27.42 27.55 47
9/29/2010 27.53 27.53 27.53 27.53 5
9/28/2010 27.50 27.52 27.50 27.50 20
9/27/2010 27.31 27.57 27.31 27.42 32
9/24/2010 27.38 27.44 27.30 27.31 37
9/23/2010 26.91 27.36 26.91 27.26 300
9/22/2010 27.43 27.43 27.22 27.25 318
9/21/2010 27.09 27.24 26.83 27.18 100
9/20/2010 26.71 27.13 26.71 27.13 10
9/17/2010 27.08 27.13 27.04 27.04 41
9/16/2010 27.32 27.32 26.71 27.05 76
9/15/2010 27.13 27.19 27.13 27.13 14
9/14/2010 27.08 27.22 27.08 27.12 22
9/13/2010 27.22 27.22 27.06 27.06 22
9/10/2010 27.14 27.14 26.90 26.92 18
9/9/2010 26.96 27.00 26.96 26.97 60
9/8/2010 26.96 26.96 26.96 26.96 3
9/7/2010 26.98 26.98 26.98 26.98 0
9/3/2010 26.97 26.98 26.97 26.98 11
9/2/2010 26.94 27.04 26.94 27.00 53
9/1/2010 26.94 27.06 26.94 27.05 33
8/31/2010 26.92 26.92 26.92 26.92 4
8/30/2010 26.66 26.66 26.66 26.66 3
8/27/2010 26.91 26.93 26.91 26.93 17
8/26/2010 26.93 26.94 26.84 26.90 37
8/25/2010 26.84 26.87 26.84 26.85 16
8/24/2010 26.99 26.99 26.90 26.90 14
8/23/2010 27.20 27.20 26.96 26.96 13
8/20/2010 27.04 27.04 27.00 27.00 9
8/19/2010 27.10 27.10 27.05 27.05 6
8/18/2010 26.77 27.07 26.77 27.05 24
8/17/2010 27.20 27.20 26.99 27.05 9
8/16/2010 26.90 27.03 26.88 27.03 37
8/13/2010 26.84 26.88 26.84 26.87 20
8/12/2010 26.81 26.81 26.81 26.81 6
8/11/2010 26.75 26.85 26.75 26.81 21
8/10/2010 27.09 27.09 26.80 26.95 115
8/9/2010 27.06 27.06 27.00 27.00 3
8/6/2010 27.00 27.00 26.95 26.97 38
Marketplace
Trading Center