Indexiq ETF Tr Shs IQ Hedge Macro Tracker ETF $26.83

up +0.05


22/8/2014 10:10 AM  |  NYSEARCA : MCRO
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCRO historical data

Date Open High Low Close Volume
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
5/20/201127.5727.7127.5727.711,343
5/19/201127.6127.6827.4427.6469,253
5/18/201127.4327.4327.4327.43140
5/17/201127.5627.5627.4127.564,180
5/16/201127.5527.6027.5527.571,325
5/13/201127.6827.7027.4527.551,227
5/12/201127.5727.6927.5727.64862
5/11/201127.8627.8627.6927.69556
5/10/201128.0228.0227.9427.953,434
5/9/201127.8428.4627.7927.916,190
5/6/201127.9127.9127.7027.70501
5/5/201127.6927.7727.6627.691,630
5/4/201127.8827.9127.8827.911,578
5/3/201128.0628.1628.0328.0311,668
5/2/201128.2928.3728.2728.278,331
4/29/201128.2228.3628.2228.361,753
4/28/201128.3128.3128.1228.174,838
4/27/201128.3928.3928.0628.307,095
4/26/201128.2128.2528.1628.258,048
4/25/201128.3628.3628.1628.161,821
4/21/201128.1428.2528.1228.2512,348
4/20/201128.0728.1328.0728.131,054
4/19/201127.9327.9327.8227.926,604
4/18/201127.4327.8027.4327.801,826
4/15/201128.0128.0127.8927.893,990
4/14/201127.8327.8927.7427.883,160
4/13/201127.9127.9127.7727.811,132
4/12/201127.9327.9327.7627.784,252
4/11/201128.0328.0327.8727.933,386
4/8/201127.9728.0527.9728.052,143
4/7/201127.9927.9927.8927.976,987
4/6/201127.7927.9927.7927.925,936
4/5/201127.9828.0027.9427.951,009
4/4/201127.9227.9727.8927.974,283
4/1/201127.7027.8027.7027.80896
3/31/201127.6427.6827.5827.616,442
3/30/201127.5427.6027.5427.541,337
3/29/201127.1127.5027.1127.436,869
3/28/201127.5927.5927.3427.361,072
3/25/201127.4027.4827.4027.484,306
3/24/201127.5127.5127.3527.481,638
3/23/201127.2127.3327.2127.323,000
3/22/201127.2127.2127.1627.212,830
3/21/201127.1727.2027.1027.101,252
3/18/201126.9927.0826.9826.997,188
3/17/201126.7627.0726.7626.942,448
3/16/201126.9826.9926.8826.883,144
3/15/201126.9027.0126.9027.0115,269
3/14/201127.1527.1726.9627.172,534
3/11/201127.1127.2827.0127.156,498
3/10/201127.2827.2827.1027.10500
3/9/201127.2527.3327.2327.256,602
3/8/201127.2627.3027.2127.212,588
3/7/201127.5127.5127.1627.1714,703
3/4/201127.1927.3327.1927.3231,744
3/3/201127.2227.3127.2227.2413,290
3/2/201127.1527.2027.1527.20375
3/1/201127.0227.0527.0027.0316,420
2/28/201127.0927.0927.0527.07700
2/25/201126.9427.0726.9427.074,533
2/24/201126.8726.9226.8326.922,300
2/23/201126.8526.8926.8426.892,700
2/22/201126.8127.1026.8126.848,935
2/18/201127.1027.1427.0927.143,086
2/17/201127.0427.0827.0327.039,432
2/16/201126.8827.0326.8826.992,699
2/15/201126.9826.9926.8726.888,587
2/14/201126.9827.0126.9326.959,167
2/11/201126.8926.9126.8426.916,043
2/10/201126.8326.8726.7426.805,397
2/9/201127.2027.2026.8926.966,171
2/8/201127.0727.1127.0727.11685
2/7/201127.1127.2127.1127.1310,488
2/4/201127.2227.2527.1727.192,335
2/3/201127.2127.2227.1527.211,279
2/2/201127.3027.3827.2127.2518,835
2/1/201127.2027.3427.2027.2313,493
1/31/201127.0827.0827.0827.08329
1/28/201127.0627.0827.0527.081,597
1/27/201127.3327.3327.3327.331,714
1/26/201127.3427.3427.2927.2912,733
1/25/201127.2627.2627.2627.26288
1/24/201127.3427.3427.3427.34300
1/21/201127.3227.3227.2227.294,700
1/20/201127.4027.4027.2627.37740
Trading Center