$26.17 -0.02 (%) Indexiq ETF Tr Shs IQ Hedge Macro Tracker ETF - NYSEARCA

Sep. 30, 2014 | 03:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCRO historical data

Date Open High Low Close Volume
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
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
Trading Center