Indexiq ETF Tr Shs IQ Hedge Macro Tracker ETF $26.83

down 0.00


29/7/2014 04:00 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
12/22/201027.3827.4427.3427.441,219
12/21/201027.4727.6527.4627.462,383
12/20/201027.2627.2627.2627.261,000
12/17/201027.2327.3527.2327.252,737
12/16/201027.2727.3527.2627.352,434
12/15/201027.4127.4227.2427.254,019
12/14/201027.4327.4927.3627.364,700
12/13/201027.5627.5627.3227.502,569
12/10/201027.3727.3927.3627.388,077
12/9/201027.3327.3927.3327.392,674
12/8/201027.2027.3627.2027.354,814
12/7/201027.6528.2427.4927.493,936
12/6/201027.7127.7127.5027.643,070
12/3/201027.4527.6027.4527.501,411
12/2/201027.4427.5427.4427.542,106
12/1/201027.2827.4227.2827.421,897
11/30/201027.1827.2227.1827.187,431
11/29/201027.1627.2127.1127.21940
11/26/201027.2227.2527.2227.231,946
11/24/201027.4727.4727.3827.432,850
11/23/201027.4027.4527.3827.411,197
11/22/201027.6227.6427.5727.6488,818
11/19/201027.6227.6327.6227.63793
11/18/201027.6427.7027.6427.709,595
11/17/201027.3827.5027.3827.4410,622
11/16/201027.4327.4327.2227.384,928
11/15/201027.7527.7527.5327.535,301
11/12/201027.7527.7527.5127.516,036
11/11/201028.0828.0827.8027.801,541
11/10/201027.9127.9727.9027.922,250
11/9/201028.0928.1027.9627.985,831
11/8/201027.9828.0427.9828.033,149
11/5/201028.1128.1127.9428.0711,373
11/4/201027.7828.2627.7828.0533,784
11/3/201027.9928.0127.9028.0011,381
11/2/201027.9627.9627.9027.925,991
11/1/201027.6627.9027.6627.853,455
10/29/201027.6827.6927.6127.663,441
10/28/201027.6427.6527.6327.651,103
10/27/201027.5527.5627.5527.56474
10/26/201027.6827.7327.5727.7118,448
10/25/201027.6927.7527.6827.7514,940
10/22/201027.6427.6527.6227.644,237
10/21/201027.6827.7727.5627.618,713
10/20/201027.6527.7227.6327.642,312
10/19/201027.8127.8127.5127.517,644
10/18/201027.5127.8027.4227.8024,371
10/15/201027.7727.9627.6627.736,865
10/14/201027.8727.8727.8327.841,804
10/13/201027.8427.9027.7627.909,382
10/12/201027.9627.9627.7027.753,621
10/11/201027.8627.8927.8427.886,168
10/8/201027.7927.8627.7927.861,279
10/7/201027.7927.8127.7827.796,857
10/6/201027.6927.9927.6927.8471,038
10/5/201027.7027.7427.6527.682,333
10/4/201027.6727.7027.5727.703,158
10/1/201027.4727.6327.4727.627,762
9/30/201027.4227.5727.4227.554,699
9/29/201027.5327.5327.5327.53417
9/28/201027.5027.5227.5027.501,924
9/27/201027.3127.5727.3127.423,153
9/24/201027.3827.4427.3027.313,622
9/23/201026.9127.3626.9127.2629,911
9/22/201027.4327.4327.2227.2531,733
9/21/201027.0927.2426.8327.189,982
9/20/201026.7127.1326.7127.131,000
9/17/201027.0827.1327.0427.044,092
9/16/201027.3227.3226.7127.057,515
9/15/201027.1327.1927.1327.131,392
9/14/201027.0827.2227.0827.122,187
9/13/201027.2227.2227.0627.062,143
9/10/201027.1427.1426.9026.921,754
9/9/201026.9627.0026.9626.975,935
9/8/201026.9626.9626.9626.96217
9/7/201026.9826.9826.9826.980
9/3/201026.9726.9826.9726.981,010
9/2/201026.9427.0426.9427.005,289
9/1/201026.9427.0626.9427.053,251
8/31/201026.9226.9226.9226.92300
8/30/201026.6626.6626.6626.66300
8/27/201026.9126.9326.9126.931,600
8/26/201026.9326.9426.8426.903,600
8/25/201026.8426.8726.8426.851,500
8/24/201026.9926.9926.9026.901,300
8/23/201027.2027.2026.9626.961,200
8/20/201027.0427.0427.0027.00800
8/19/201027.1027.1027.0527.05500
8/18/201026.7727.0726.7727.052,300
8/17/201027.2027.2026.9927.05800
8/16/201026.9027.0326.8827.033,600
8/13/201026.8426.8826.8426.871,900
8/12/201026.8126.8126.8126.81500
8/11/201026.7526.8526.7526.812,000
8/10/201027.0927.0926.8026.9511,400
8/9/201027.0627.0627.0027.00200
8/6/201027.0027.0026.9526.973,700
8/5/201026.9526.9526.9526.951,000
8/4/201026.9726.9726.8426.918,100
8/3/201027.0127.0126.8026.912,200
Trading Center