IQ HEDGE MACRO TRACKER ETF $26.76

down -0.05


20/5/2013 04:20 PM  |  NYSEARCA : MCRO  |  Industries :
Type:

MCRO historical data

Date Open High Low Close Volume
3/16/2010 26.50 26.50 26.44 26.45 29
3/15/2010 26.43 26.45 26.43 26.45 6
3/12/2010 26.49 26.50 26.48 26.50 37
3/11/2010 26.46 26.46 26.46 26.46 4
3/10/2010 26.60 26.60 26.53 26.55 33
3/9/2010 26.50 26.50 26.50 26.50 19
3/8/2010 26.01 26.51 25.78 26.50 37
3/5/2010 26.55 26.55 26.47 26.47 12
3/4/2010 26.32 26.32 26.32 26.32 28
3/3/2010 26.45 26.45 26.36 26.36 12
3/2/2010 26.30 26.38 26.30 26.36 40
3/1/2010 26.16 26.21 26.14 26.21 7
2/26/2010 26.09 26.09 26.08 26.09 75
2/25/2010 26.03 26.03 26.03 26.03 0
2/24/2010 26.06 26.06 26.03 26.03 19
2/23/2010 26.05 26.10 25.99 25.99 32
2/22/2010 26.20 26.20 26.09 26.15 48
2/19/2010 26.17 26.17 25.70 26.00 36
2/18/2010 26.17 26.24 26.17 26.24 7
2/17/2010 26.37 26.37 25.88 26.08 39
2/16/2010 26.13 26.16 26.13 26.16 2
2/12/2010 27.16 27.16 25.97 25.97 19
2/11/2010 26.10 26.18 26.10 26.17 176
2/10/2010 25.94 25.95 25.93 25.93 6
2/9/2010 25.97 25.97 25.97 25.97 1
2/8/2010 25.70 25.71 25.70 25.70 109
2/5/2010 25.70 25.70 25.45 25.68 28
2/4/2010 25.87 25.87 24.93 25.83 179
2/3/2010 26.33 26.33 26.27 26.27 9
2/2/2010 26.26 26.26 26.26 26.26 10
2/1/2010 26.14 26.14 26.13 26.14 3
1/29/2010 26.09 26.09 26.06 26.08 16
1/28/2010 26.09 26.12 26.02 26.10 25
1/27/2010 26.14 26.14 26.04 26.04 17
1/26/2010 26.87 26.87 25.15 26.14 58
1/25/2010 26.24 26.24 26.24 26.24 1
1/22/2010 26.95 26.95 26.11 26.11 27
1/21/2010 26.60 26.60 26.38 26.45 15
1/20/2010 26.88 26.88 26.88 26.88 0
1/19/2010 26.88 26.88 26.88 26.88 13
1/15/2010 26.81 26.81 26.70 26.77 37
1/14/2010 26.87 26.88 26.79 26.86 34
1/13/2010 26.80 26.86 26.80 26.80 4
1/12/2010 26.87 26.87 26.47 26.69 38
1/11/2010 26.94 26.99 26.83 26.99 12
1/8/2010 26.87 26.87 26.81 26.85 8
1/7/2010 26.87 26.95 26.87 26.93 12
1/6/2010 27.48 27.48 26.86 26.86 59
1/5/2010 26.95 26.95 26.79 26.79 18
1/4/2010 26.78 26.91 26.66 26.81 356
12/31/2009 26.49 26.60 26.40 26.40 29
12/30/2009 26.46 26.58 26.46 26.58 29
12/29/2009 26.41 26.51 26.33 26.51 21
12/28/2009 26.43 26.53 26.30 26.41 7
12/24/2009 26.36 26.36 26.36 26.36 0
12/23/2009 26.55 26.55 26.35 26.36 16
12/22/2009 26.50 26.50 26.29 26.30 30
12/21/2009 26.63 26.72 26.50 26.50 106
12/18/2009 26.55 26.60 26.55 26.60 5
12/17/2009 26.58 26.58 26.58 26.58 2
12/16/2009 26.27 26.92 26.27 26.90 6
12/15/2009 27.83 27.83 26.69 26.81 88
12/14/2009 27.36 27.36 26.91 26.93 26
12/11/2009 26.88 26.89 26.87 26.89 21
12/10/2009 26.87 26.88 26.80 26.80 15
12/9/2009 26.55 26.74 26.51 26.51 13
12/8/2009 26.84 26.84 26.65 26.74 10
12/7/2009 26.96 27.05 26.96 27.05 19
12/4/2009 27.45 27.45 26.87 26.87 7
12/3/2009 27.54 27.54 27.00 27.16 11
12/2/2009 26.71 27.15 26.71 27.01 102
12/1/2009 27.15 27.19 26.51 27.08 187
11/30/2009 26.98 26.98 26.94 26.94 10
11/27/2009 26.87 26.96 26.76 26.96 12
11/25/2009 27.05 27.06 27.05 27.06 2
11/24/2009 27.02 27.04 26.92 27.04 22
11/23/2009 27.00 27.06 27.00 27.06 17
11/20/2009 26.87 26.87 26.87 26.87 0
11/19/2009 26.86 26.88 26.86 26.87 4
11/18/2009 27.00 27.09 26.95 26.95 15
11/17/2009 27.09 27.09 26.93 27.02 5
11/16/2009 27.08 27.09 27.04 27.06 19
11/13/2009 26.95 26.99 26.91 26.93 28
11/12/2009 26.90 26.98 26.85 26.87 14
11/11/2009 26.95 27.17 26.74 27.17 28
11/10/2009 26.90 26.93 26.85 26.85 11
11/9/2009 26.89 26.94 26.87 26.94 21
11/6/2009 26.53 26.61 26.53 26.61 2
11/5/2009 25.53 26.70 25.53 26.70 34
11/4/2009 26.38 27.40 26.38 26.60 51
11/3/2009 26.20 26.23 26.20 26.23 9
11/2/2009 26.33 26.47 26.14 26.37 200
10/30/2009 26.41 26.41 26.10 26.25 61
10/29/2009 26.20 26.54 26.20 26.48 84
10/28/2009 26.36 26.36 26.15 26.15 72
10/27/2009 26.85 26.85 26.55 26.64 24
10/26/2009 27.02 27.13 26.81 26.81 18
10/23/2009 27.09 27.09 25.61 26.70 117
10/22/2009 27.00 27.08 26.99 27.05 7
10/21/2009 27.07 27.09 27.02 27.02 33
Marketplace
Trading Center