IQ U.S. REAL ESTATE SMALL CAP $24.93

up +0.02


17/6/2013 04:17 PM  |  NYSEARCA : ROOF  |  Industries :
Type:

ROOF historical data

Date Open High Low Close Volume
6/17/2013 25.24 25.25 24.88 24.93 207
6/14/2013 24.39 25.10 24.39 24.91 101
6/13/2013 24.02 24.69 23.82 24.69 321
6/12/2013 24.52 24.55 24.05 24.15 297
6/11/2013 24.85 24.85 24.53 24.55 303
6/10/2013 25.29 25.31 24.91 24.94 214
6/7/2013 25.28 25.28 24.83 25.13 224
6/6/2013 24.51 25.09 24.25 25.09 434
6/5/2013 25.00 25.02 24.65 24.73 525
6/4/2013 25.04 25.35 25.04 25.12 212
6/3/2013 25.19 25.35 24.90 25.16 2091
5/31/2013 25.22 25.64 25.07 25.18 385
5/30/2013 25.42 25.82 25.36 25.46 206
5/29/2013 26.06 26.06 25.14 25.59 673
5/28/2013 26.80 26.88 26.03 26.13 470
5/24/2013 26.53 26.53 26.12 26.36 538
5/23/2013 26.53 26.64 26.00 26.51 609
5/22/2013 27.48 27.82 26.70 26.79 534
5/21/2013 27.57 27.62 27.43 27.50 382
5/20/2013 27.60 27.64 27.42 27.47 413
5/17/2013 27.55 27.60 27.39 27.54 280
5/16/2013 27.32 27.47 27.31 27.39 338
5/15/2013 27.10 27.40 27.08 27.40 482
5/14/2013 27.26 27.37 27.19 27.28 483
5/13/2013 27.28 27.30 27.12 27.17 266
5/10/2013 27.36 27.37 27.25 27.32 297
5/9/2013 27.54 27.55 27.21 27.28 210
5/8/2013 27.46 27.57 27.39 27.54 511
5/7/2013 27.35 27.47 27.28 27.43 221
5/6/2013 27.14 27.25 27.05 27.23 387
5/3/2013 27.28 27.28 26.96 27.02 493
5/2/2013 26.78 27.02 26.76 26.98 371
5/1/2013 27.05 27.06 26.60 26.69 285
4/30/2013 26.91 27.06 26.88 27.06 2513
4/29/2013 26.99 26.99 26.68 26.86 305
4/26/2013 26.69 26.74 26.52 26.64 316
4/25/2013 26.60 26.73 26.50 26.64 214
4/24/2013 26.50 26.61 26.42 26.61 133
4/23/2013 26.55 26.55 26.39 26.50 239
4/22/2013 26.60 26.60 25.97 26.26 525
4/19/2013 25.88 26.11 25.76 26.11 105
4/18/2013 26.00 26.00 25.64 25.65 168
4/17/2013 26.38 26.38 25.61 25.84 161
4/16/2013 25.79 26.24 25.79 26.22 262
4/15/2013 26.80 26.80 25.71 25.79 359
4/12/2013 26.51 26.53 26.38 26.53 363
4/11/2013 26.53 26.65 26.50 26.59 2729
4/10/2013 26.50 26.50 26.30 26.48 266
4/9/2013 26.60 26.60 26.29 26.37 259
4/8/2013 26.25 26.42 26.01 26.42 770
4/5/2013 25.84 26.19 25.74 26.19 99
4/4/2013 25.97 26.05 25.74 26.04 191
4/3/2013 26.15 26.19 25.70 25.78 341
4/2/2013 26.26 26.28 26.03 26.06 75
4/1/2013 26.33 26.39 26.00 26.10 492
3/28/2013 26.31 26.31 25.92 26.30 213
3/27/2013 26.11 26.39 25.90 26.17 141
3/26/2013 25.88 26.10 25.88 26.10 146
3/25/2013 25.81 25.96 25.72 25.85 374
3/22/2013 25.76 25.76 25.48 25.76 414
3/21/2013 25.93 26.03 25.86 25.89 199
3/20/2013 26.10 26.10 25.83 25.88 346
3/19/2013 26.29 26.29 25.80 25.95 377
3/18/2013 26.18 26.20 26.06 26.14 445
3/15/2013 26.16 26.23 26.00 26.23 279
3/14/2013 26.00 26.10 26.00 26.10 163
3/13/2013 25.87 25.91 25.72 25.87 314
3/12/2013 25.88 25.88 25.69 25.79 152
3/11/2013 25.95 25.95 25.75 25.82 331
3/8/2013 25.85 25.90 25.67 25.83 262
3/7/2013 25.49 25.74 25.49 25.72 659
3/6/2013 25.93 25.93 25.63 25.65 134
3/5/2013 25.80 25.84 25.67 25.82 275
3/4/2013 25.51 25.72 25.51 25.67 793
3/1/2013 25.35 25.52 25.14 25.51 291
2/28/2013 25.28 25.37 25.08 25.29 167
2/27/2013 24.89 25.22 24.89 25.16 115
2/26/2013 24.72 24.81 24.52 24.80 143
2/25/2013 25.10 25.10 24.44 24.45 89
2/22/2013 24.50 24.77 24.50 24.77 165
2/21/2013 24.70 24.70 24.30 24.53 328
2/20/2013 25.06 25.10 24.81 24.81 218
2/19/2013 25.18 25.18 24.95 25.15 356
2/15/2013 24.92 25.00 24.85 24.95 135
2/14/2013 24.94 24.95 24.87 24.93 182
2/13/2013 25.07 25.07 24.85 24.94 368
2/12/2013 24.78 24.90 24.73 24.90 194
2/11/2013 24.95 24.95 24.63 24.63 255
2/8/2013 24.57 24.65 24.55 24.65 42
2/7/2013 24.80 24.80 24.45 24.55 114
2/6/2013 24.84 24.84 24.54 24.69 174
2/5/2013 24.65 24.65 24.51 24.57 123
2/4/2013 24.76 24.76 24.50 24.60 174
2/1/2013 24.59 24.74 24.49 24.70 205
1/31/2013 24.30 24.45 24.30 24.40 173
1/30/2013 24.58 24.59 24.29 24.30 292
1/29/2013 24.46 24.51 24.42 24.49 411
1/28/2013 26.08 26.08 24.18 24.48 329
1/25/2013 24.30 24.49 24.09 24.25 317
1/24/2013 24.24 24.24 24.03 24.04 228
Marketplace
Trading Center