IQ HEDGE MACRO TRACKER ETF $26.67

up +0.01


24/5/2013 04:24 PM  |  NYSEARCA : MCRO  |  Industries :
Type:

MCRO historical data

Date Open High Low Close Volume
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
8/5/2010 26.95 26.95 26.95 26.95 11
8/4/2010 26.97 26.97 26.84 26.91 82
8/3/2010 27.01 27.01 26.80 26.91 23
8/2/2010 27.28 27.28 26.80 26.80 31
7/30/2010 26.73 26.84 26.73 26.84 37
7/29/2010 26.67 26.67 26.37 26.52 19
7/28/2010 26.58 26.69 26.58 26.69 6
7/27/2010 26.81 26.81 26.31 26.74 43
7/26/2010 26.75 26.75 26.74 26.74 6
7/23/2010 26.73 26.73 26.68 26.68 6
7/22/2010 26.69 26.69 26.69 26.69 10
7/21/2010 26.58 26.58 26.52 26.54 39
7/20/2010 26.40 26.46 26.34 26.45 12
7/19/2010 26.40 26.40 26.34 26.39 33
7/16/2010 26.15 26.42 26.15 26.41 148
7/15/2010 26.43 26.51 26.43 26.51 88
7/14/2010 26.52 26.54 26.50 26.54 35
7/13/2010 26.46 26.46 26.35 26.43 37
7/12/2010 26.42 26.42 26.42 26.42 4
7/9/2010 26.35 26.48 26.35 26.47 60
7/8/2010 26.84 26.84 26.35 26.43 162
7/7/2010 25.78 26.43 25.78 26.39 461
7/6/2010 26.26 26.26 26.20 26.24 110
7/2/2010 26.50 26.50 26.08 26.11 60
7/1/2010 26.44 26.47 25.87 26.05 291
6/30/2010 26.08 26.08 26.02 26.02 19
6/29/2010 26.75 26.75 25.97 25.97 210
6/28/2010 26.35 26.35 26.35 26.35 4
6/25/2010 26.14 26.34 26.14 26.30 10
6/24/2010 26.27 26.32 26.26 26.32 35
6/23/2010 26.28 26.32 26.28 26.31 1107
6/22/2010 26.33 26.33 26.33 26.33 0
6/21/2010 26.86 26.86 26.33 26.33 13
6/18/2010 26.20 26.20 26.20 26.20 1
6/17/2010 26.14 26.14 26.11 26.11 21
6/16/2010 26.11 26.12 26.11 26.12 10
6/15/2010 25.92 25.92 25.92 25.92 0
6/14/2010 26.44 26.44 25.92 25.92 7
6/11/2010 26.10 26.10 25.85 25.92 22
6/10/2010 26.46 26.46 25.88 25.90 28
6/9/2010 25.83 25.83 25.70 25.75 625
6/8/2010 25.61 25.61 25.61 25.61 0
6/7/2010 25.61 25.61 25.61 25.61 0
6/4/2010 25.56 25.61 25.56 25.61 103
6/3/2010 25.91 25.91 25.81 25.81 8
6/2/2010 25.79 25.88 25.79 25.88 7
6/1/2010 25.61 25.61 25.61 25.61 16
5/28/2010 25.76 25.76 25.74 25.74 20
5/27/2010 25.69 25.80 25.69 25.79 101
5/26/2010 25.59 25.59 25.57 25.57 8
5/25/2010 25.42 25.46 25.27 25.46 11
5/24/2010 25.74 25.74 25.70 25.70 10
5/21/2010 25.35 25.63 25.35 25.63 24
5/20/2010 25.44 25.44 25.33 25.35 23
5/19/2010 25.62 25.62 25.62 25.62 2
5/18/2010 25.77 25.77 25.77 25.77 0
5/17/2010 25.63 25.96 25.63 25.77 42
5/14/2010 25.97 25.97 25.89 25.89 7
5/13/2010 26.16 26.16 26.16 26.16 1
5/12/2010 26.02 26.02 26.02 26.02 0
5/11/2010 26.17 26.17 26.02 26.02 7
5/10/2010 26.25 26.25 26.18 26.23 19
5/7/2010 25.68 25.79 25.50 25.79 59
5/6/2010 25.88 28.63 22.11 26.81 93
5/5/2010 26.01 26.04 25.59 25.84 121
5/4/2010 26.54 26.54 26.54 26.54 0
5/3/2010 26.50 26.54 26.40 26.54 14
4/30/2010 26.61 26.61 26.60 26.61 21
4/29/2010 26.42 26.57 26.42 26.55 3
4/28/2010 26.40 26.48 26.40 26.47 11
4/27/2010 26.54 26.54 26.38 26.47 61
4/26/2010 26.68 26.68 26.68 26.68 0
4/23/2010 26.54 26.68 26.49 26.68 23
4/22/2010 26.65 26.65 26.65 26.65 0
4/21/2010 26.68 26.69 26.56 26.65 205
4/20/2010 26.60 26.74 26.60 26.74 17
4/19/2010 26.76 26.76 26.76 26.76 0
4/16/2010 26.70 26.76 26.70 26.76 4
4/15/2010 26.85 26.85 26.85 26.85 0
4/14/2010 26.82 26.90 26.81 26.85 18
4/13/2010 26.72 26.73 26.72 26.73 7
4/12/2010 26.86 26.86 26.86 26.86 9
4/9/2010 26.32 26.86 26.32 26.85 63
4/8/2010 26.73 26.74 26.73 26.74 2
4/7/2010 26.80 26.83 26.71 26.80 30
4/6/2010 26.50 26.83 26.50 26.83 555
4/5/2010 26.85 26.87 26.75 26.85 35
4/1/2010 26.82 26.82 26.82 26.82 4
3/31/2010 26.55 26.60 26.54 26.59 41
3/30/2010 26.48 26.52 26.48 26.52 37
3/29/2010 26.28 26.46 26.28 26.46 38
3/26/2010 26.25 26.28 26.25 26.28 11
3/25/2010 26.45 26.45 26.18 26.18 9
3/24/2010 26.32 26.37 26.30 26.37 187
3/23/2010 26.46 26.48 26.46 26.47 19
Marketplace
Trading Center