IQ U.S. REAL ESTATE SMALL CAP $27.54

up +0.15


17/5/2013 04:17 PM  |  NYSEARCA : ROOF  |  Industries :
Type:

ROOF historical data

Date Open High Low Close Volume
12/21/2012 22.40 22.65 22.00 22.62 149
12/20/2012 22.45 22.66 22.45 22.63 59
12/19/2012 22.60 22.60 22.36 22.50 73
12/18/2012 22.29 22.31 22.18 22.22 50
12/17/2012 21.89 22.16 21.89 22.15 58
12/14/2012 21.97 22.05 21.91 21.96 114
12/13/2012 22.00 22.07 21.90 21.97 46
12/12/2012 22.27 22.27 22.03 22.04 569
12/11/2012 22.56 22.56 22.20 22.27 179
12/10/2012 22.23 22.23 22.09 22.15 79
12/7/2012 22.24 22.24 22.03 22.12 758
12/6/2012 22.29 22.29 21.98 22.04 89
12/5/2012 22.22 22.22 21.96 21.98 80
12/4/2012 22.14 22.18 22.02 22.18 63
12/3/2012 22.13 22.13 21.99 22.00 89
11/30/2012 21.98 21.98 21.90 21.98 42
11/29/2012 21.81 21.99 21.80 21.97 163
11/28/2012 21.65 21.72 21.54 21.72 119
11/27/2012 21.63 21.77 21.51 21.66 162
11/26/2012 21.59 21.78 21.54 21.59 85
11/23/2012 21.53 21.54 21.51 21.54 22
11/21/2012 21.39 21.40 21.25 21.32 51
11/20/2012 21.12 21.32 21.12 21.32 27
11/19/2012 21.65 21.65 21.08 21.09 238
11/16/2012 20.63 20.86 20.49 20.86 28
11/15/2012 20.34 20.66 20.25 20.55 1547
11/14/2012 21.01 21.01 20.44 20.44 54
11/13/2012 21.30 21.30 21.05 21.10 54
11/12/2012 21.26 21.29 21.15 21.25 46
11/9/2012 21.20 21.31 21.00 21.27 126
11/8/2012 21.53 21.53 21.29 21.29 79
11/7/2012 21.82 21.82 21.35 21.56 93
11/6/2012 21.98 21.98 21.80 21.80 54
11/5/2012 21.90 21.92 21.70 21.88 115
11/2/2012 22.08 22.08 21.87 21.87 34
11/1/2012 21.92 21.92 21.85 21.85 8
10/31/2012 21.58 21.72 21.58 21.71 22
10/26/2012 21.54 21.62 21.51 21.54 19
10/25/2012 21.75 21.75 21.56 21.64 21
10/24/2012 21.70 21.80 21.68 21.69 548
10/23/2012 21.63 21.66 21.44 21.66 64
10/22/2012 21.98 21.98 21.73 21.82 57
10/19/2012 22.01 22.01 21.85 21.91 64
10/18/2012 22.15 22.15 22.04 22.11 33
10/17/2012 21.99 22.04 21.96 22.04 210
10/16/2012 21.78 21.87 21.07 21.87 235
10/15/2012 21.50 21.70 21.38 21.70 66
10/12/2012 21.92 21.92 21.69 21.69 60
10/11/2012 21.89 21.91 21.85 21.85 1362
10/10/2012 21.75 21.78 21.59 21.75 38
10/9/2012 21.99 21.99 21.75 21.75 122
10/8/2012 21.95 21.95 21.75 21.88 78
10/5/2012 22.00 22.10 21.92 21.94 97
10/4/2012 22.08 22.08 21.75 21.94 103
10/3/2012 22.40 22.40 21.73 21.86 83
10/2/2012 22.15 22.15 21.66 21.79 113
10/1/2012 21.82 21.82 21.47 21.56 131
9/28/2012 21.80 21.82 21.59 21.77 62
9/27/2012 21.80 21.85 21.70 21.73 158
9/26/2012 21.80 21.88 21.62 21.62 39
9/25/2012 22.04 22.21 21.69 21.69 346
9/24/2012 22.09 22.22 22.05 22.05 569
9/21/2012 22.47 22.50 22.40 22.44 221
9/20/2012 22.40 22.40 22.23 22.38 125
9/19/2012 22.60 22.72 22.25 22.46 93
9/18/2012 23.25 23.25 22.46 22.53 96
9/17/2012 22.80 22.80 22.60 22.61 52
9/14/2012 22.60 22.90 22.56 22.77 267
9/13/2012 22.28 22.57 22.28 22.42 205
9/12/2012 22.25 22.28 22.13 22.28 196
9/11/2012 22.04 22.08 22.04 22.04 10
9/10/2012 22.01 22.16 21.92 22.06 114
9/7/2012 22.14 22.18 22.05 22.18 40
9/6/2012 21.91 22.11 21.86 22.05 57
9/5/2012 21.84 21.84 21.68 21.76 108
9/4/2012 21.58 21.79 21.51 21.75 89
8/31/2012 21.57 21.58 21.45 21.56 105
8/30/2012 21.53 21.54 21.41 21.51 60
8/29/2012 21.53 21.63 21.49 21.57 110
8/28/2012 21.45 21.49 21.40 21.46 111
8/27/2012 21.32 21.41 21.29 21.37 258
8/24/2012 21.28 21.31 21.13 21.30 48
8/23/2012 21.19 21.25 21.10 21.20 222
8/22/2012 21.16 21.16 21.10 21.10 26
8/21/2012 21.37 21.43 21.28 21.29 88
8/20/2012 21.30 21.30 21.09 21.21 34
8/17/2012 21.20 21.20 21.08 21.18 120
8/16/2012 20.94 21.12 20.94 21.12 12
8/15/2012 20.85 20.94 20.85 20.87 25
8/14/2012 21.02 21.02 20.86 20.86 10
8/13/2012 20.79 20.85 20.79 20.85 10
8/10/2012 20.90 20.90 20.79 20.82 46
8/9/2012 21.38 21.38 20.80 20.87 32
8/8/2012 20.90 20.90 20.72 20.76 24
8/7/2012 20.86 20.91 20.85 20.91 10
8/6/2012 20.89 20.89 20.87 20.87 19
8/3/2012 20.74 20.90 20.74 20.75 271
8/2/2012 20.50 20.55 20.32 20.54 714
8/1/2012 20.83 20.83 20.78 20.78 45
7/31/2012 20.71 20.76 20.68 20.76 17
Marketplace
Trading Center