Indexiq ETF Tr Shs IQ Hedge Macro Tracker ETF $26.64

down -0.14


31/7/2014 02:54 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
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
7/7/201127.9928.0927.9928.0819,609
7/6/201127.9427.9427.8427.86500
7/5/201128.0028.0127.8727.971,200
7/1/201127.8327.8727.7127.871,483
6/30/201127.8327.8327.7127.814,532
6/29/201127.7327.7327.6727.694,770
6/28/201127.5427.5927.5427.592,350
6/27/201127.4227.4527.3227.451,500
6/24/201127.5527.5527.5527.550
6/23/201127.4327.5527.2827.551,793
6/22/201127.6827.6827.5127.51950
6/21/201127.5627.6327.5327.635,171
6/20/201127.4927.4927.4927.490
6/17/201127.3627.5227.3627.491,704
6/16/201127.5227.5227.4427.4418,784
6/15/201127.5627.6827.5127.511,827
6/14/201127.6827.7827.6827.713,499
6/13/201127.8427.8427.5227.593,037
6/10/201127.6727.6727.6727.673,244
6/9/201127.8927.9327.8827.933,385
6/8/201127.9627.9627.8527.85325
6/7/201127.9227.9627.8627.912,112
6/6/201128.0228.0227.8127.81792
6/3/201127.9627.9627.8927.961,130
6/2/201127.9027.9727.8527.963,236
6/1/201128.1228.1227.8627.868,382
5/31/201128.0728.0728.0028.009,781
5/27/201127.8527.8927.8027.801,321
5/26/201127.5927.6827.5927.683,656
5/25/201127.6027.6327.5927.631,806
5/24/201127.5027.5927.5027.571,710
5/23/201127.4727.4727.3627.471,699
Trading Center