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
7/30/2012 20.83 20.83 20.71 20.76 9
7/27/2012 20.59 20.71 20.59 20.69 25
7/26/2012 20.44 20.45 20.29 20.38 70
7/25/2012 20.29 20.29 20.15 20.28 42
7/24/2012 20.44 20.44 20.13 20.13 106
7/23/2012 20.15 20.44 20.15 20.44 10
7/20/2012 20.64 20.64 20.60 20.60 37
7/19/2012 20.74 20.77 20.61 20.61 18
7/18/2012 20.82 20.89 20.82 20.89 11
7/17/2012 20.88 21.01 20.82 20.98 267
7/16/2012 20.70 20.80 20.70 20.80 8
7/13/2012 20.71 20.75 20.70 20.70 31
7/12/2012 20.36 20.56 20.36 20.56 18
7/11/2012 20.55 20.55 20.41 20.50 38
7/10/2012 20.72 20.72 20.45 20.55 26
7/9/2012 20.75 20.75 20.73 20.73 3
7/6/2012 21.56 21.56 20.78 20.78 7
7/5/2012 20.86 20.86 20.82 20.85 386
7/3/2012 20.83 20.83 20.82 20.82 4
7/2/2012 20.53 20.61 20.45 20.57 111
6/29/2012 20.58 20.58 20.21 20.30 30
6/28/2012 19.72 19.96 19.71 19.94 93
6/27/2012 19.61 19.61 19.61 19.61 0
6/26/2012 19.41 19.63 19.41 19.61 8
6/25/2012 19.51 19.54 19.51 19.54 6
6/22/2012 20.14 20.14 20.14 20.14 2
6/21/2012 20.25 20.25 19.95 19.97 51
6/20/2012 20.31 20.36 20.27 20.27 26
6/19/2012 20.25 20.25 20.25 20.25 1
6/18/2012 20.00 20.00 20.00 20.00 0
6/15/2012 19.91 20.00 19.91 20.00 22
6/14/2012 19.24 19.93 19.24 19.93 14
6/13/2012 19.50 19.50 19.50 19.50 20
6/12/2012 19.50 19.64 19.48 19.64 11
6/11/2012 19.75 19.77 19.75 19.77 8
6/8/2012 19.60 19.60 19.60 19.60 0
6/7/2012 19.69 19.70 19.60 19.60 19
6/6/2012 19.34 19.75 19.34 19.75 13
6/5/2012 19.26 19.34 19.25 19.34 5
6/4/2012 19.07 19.07 18.91 18.91 16
6/1/2012 19.17 19.23 19.04 19.04 124
5/31/2012 19.32 19.52 19.29 19.52 10
5/30/2012 19.78 19.78 19.78 19.78 0
5/29/2012 19.78 19.78 19.78 19.78 2
5/25/2012 19.60 19.60 19.54 19.54 198
5/24/2012 19.50 19.59 19.50 19.52 10
5/23/2012 19.30 19.30 19.20 19.23 87
5/22/2012 19.57 19.57 19.57 19.57 2
5/21/2012 18.93 19.39 18.93 19.39 51
5/18/2012 19.33 19.33 19.10 19.10 24
5/17/2012 19.77 19.77 19.33 19.33 29
5/16/2012 20.05 20.05 19.92 19.97 13
5/15/2012 20.10 20.21 20.01 20.05 74
5/14/2012 20.31 20.34 20.22 20.22 49
5/11/2012 20.40 20.40 20.26 20.37 21
5/10/2012 20.42 20.42 20.35 20.38 5
5/9/2012 20.32 20.32 20.32 20.32 0
5/8/2012 20.32 20.32 20.32 20.32 0
5/7/2012 20.22 20.32 20.19 20.32 81
5/4/2012 20.27 20.31 20.27 20.29 32
5/3/2012 20.54 20.54 20.54 20.54 2
5/2/2012 20.52 20.52 20.52 20.52 1
5/1/2012 20.52 20.79 20.49 20.49 18
4/30/2012 20.42 20.44 20.39 20.44 36
4/27/2012 20.41 20.50 20.41 20.50 9
4/26/2012 20.21 20.46 20.21 20.46 39
4/25/2012 20.33 20.33 20.33 20.33 1
4/24/2012 19.84 19.84 19.84 19.84 0
4/23/2012 19.82 19.84 19.82 19.84 5
4/20/2012 20.15 20.19 20.06 20.14 29
4/19/2012 19.86 19.86 19.86 19.86 5
4/18/2012 19.96 19.96 19.96 19.96 10
4/17/2012 19.97 20.10 19.97 20.10 40
4/16/2012 19.91 19.94 19.88 19.89 25
4/13/2012 19.73 19.73 19.71 19.73 13
4/12/2012 19.57 19.77 19.49 19.77 57
4/11/2012 19.27 19.39 19.27 19.39 22
4/10/2012 19.61 19.61 19.18 19.18 157
4/9/2012 19.85 19.85 19.56 19.56 6
4/5/2012 20.00 20.00 19.87 19.87 60
4/4/2012 20.31 20.31 19.85 20.00 51
4/3/2012 20.50 20.50 20.30 20.30 15
4/2/2012 20.03 20.31 20.03 20.31 25
3/30/2012 20.07 20.07 20.07 20.07 5
3/29/2012 19.73 19.92 19.73 19.92 357
3/28/2012 20.30 20.30 20.04 20.04 4
3/27/2012 20.17 20.19 20.09 20.09 66
3/26/2012 20.09 20.15 20.09 20.13 11
3/23/2012 19.90 19.93 19.90 19.93 8
3/22/2012 19.84 19.89 19.84 19.89 22
3/21/2012 20.21 20.21 20.11 20.13 14
3/20/2012 20.37 20.37 20.17 20.23 18
3/19/2012 20.16 20.27 20.16 20.23 117
3/16/2012 20.00 20.06 20.00 20.06 21
3/15/2012 19.93 20.03 19.93 20.03 2
3/14/2012 20.64 20.64 19.87 19.89 46
3/13/2012 19.96 20.02 19.66 20.02 104
3/12/2012 19.90 19.90 19.55 19.59 58
3/9/2012 19.45 19.71 19.45 19.60 42
3/8/2012 19.41 19.44 19.40 19.44 24
Marketplace
Trading Center