IQ U.S. REAL ESTATE SMALL CAP $24.68

down -0.61


19/6/2013 04:19 PM  |  NYSEARCA : ROOF  |  Industries :
Type:

ROOF historical data

Date Open High Low Close Volume
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
3/7/2012 19.43 19.43 19.40 19.40 134
3/6/2012 19.36 19.37 19.30 19.36 55
3/5/2012 19.50 19.50 19.50 19.50 0
3/2/2012 19.56 19.56 19.46 19.50 81
3/1/2012 19.41 19.54 19.41 19.54 33
2/29/2012 19.73 19.73 19.40 19.40 91
2/28/2012 19.69 19.70 19.49 19.49 41
2/27/2012 19.71 19.71 19.31 19.58 12
2/24/2012 19.75 19.75 19.66 19.70 42
2/23/2012 19.45 19.77 19.45 19.75 36
2/22/2012 19.48 19.48 19.48 19.48 2
2/21/2012 19.75 19.75 19.57 19.57 49
2/17/2012 19.76 19.76 19.75 19.75 5
2/16/2012 19.56 19.82 19.56 19.82 47
2/15/2012 19.62 19.62 19.42 19.49 20
2/14/2012 20.03 20.03 19.55 19.55 52
2/13/2012 19.80 19.89 19.80 19.89 15
2/10/2012 19.69 19.69 19.60 19.60 32
2/9/2012 19.98 19.98 19.78 19.78 36
2/8/2012 19.99 19.99 19.98 19.98 15
2/7/2012 19.97 20.00 19.88 19.99 105
2/6/2012 19.98 20.03 19.95 19.98 21
2/3/2012 19.95 20.02 19.91 19.98 27
2/2/2012 19.70 19.81 19.68 19.70 38
2/1/2012 19.59 19.69 19.59 19.69 4
1/31/2012 19.42 19.48 19.34 19.48 75
1/30/2012 19.41 19.41 19.30 19.30 55
1/27/2012 19.57 19.57 19.57 19.57 3
1/26/2012 19.48 19.52 19.45 19.47 23
1/25/2012 19.23 19.26 19.23 19.26 19
1/24/2012 19.13 19.21 19.10 19.10 29
1/23/2012 19.07 19.07 18.84 18.84 15
1/20/2012 18.77 18.80 18.76 18.80 11
1/19/2012 18.57 18.70 18.57 18.67 129
1/18/2012 18.53 18.53 18.53 18.53 1
1/17/2012 18.10 18.38 18.10 18.25 88
1/13/2012 18.20 18.20 18.05 18.06 35
1/12/2012 18.15 18.15 18.06 18.15 41
1/11/2012 18.08 18.08 18.08 18.08 7
1/10/2012 17.82 17.82 17.82 17.82 0
1/9/2012 17.79 17.85 17.73 17.82 24
1/6/2012 17.90 17.91 17.90 17.91 7
1/5/2012 17.57 17.86 17.57 17.86 40
1/4/2012 17.78 17.79 17.65 17.75 79
1/3/2012 18.07 18.09 17.85 17.85 48
12/30/2011 17.85 17.85 17.61 17.62 68
12/29/2011 17.69 17.69 17.54 17.59 62
12/28/2011 17.62 17.62 17.62 17.62 5
12/27/2011 18.13 18.13 18.10 18.10 13
12/23/2011 18.05 18.06 18.03 18.06 5
12/22/2011 18.03 18.12 18.03 18.08 34
12/21/2011 17.66 17.79 17.66 17.79 44
12/20/2011 17.60 17.60 17.60 17.60 10
12/19/2011 17.37 17.37 17.26 17.26 303
12/16/2011 17.15 17.32 17.12 17.32 88
12/15/2011 17.03 17.24 16.93 17.24 253
12/14/2011 17.02 17.02 16.94 16.94 4
12/13/2011 17.26 17.26 17.26 17.26 2
12/12/2011 17.23 17.23 17.23 17.23 18
12/9/2011 17.30 17.30 17.30 17.30 10
12/8/2011 17.25 17.25 17.01 17.01 20
12/7/2011 17.30 17.57 17.30 17.57 17
12/6/2011 17.80 17.80 17.39 17.47 155
12/5/2011 16.70 17.30 16.70 17.30 8
12/2/2011 16.99 16.99 16.99 16.99 0
12/1/2011 17.02 17.02 16.99 16.99 11
11/30/2011 17.08 17.66 17.08 17.12 47
11/29/2011 16.80 16.80 16.32 16.37 36
11/28/2011 16.42 16.42 16.42 16.42 8
11/25/2011 16.04 16.04 16.04 16.04 0
11/23/2011 16.04 16.04 16.04 16.04 14
11/22/2011 16.76 16.76 16.62 16.62 8
11/21/2011 16.76 16.76 16.58 16.65 96
11/18/2011 17.19 17.19 17.15 17.19 38
11/17/2011 17.24 17.24 17.24 17.24 3
11/16/2011 17.25 17.49 17.25 17.30 102
11/15/2011 17.06 17.42 17.00 17.39 20
11/14/2011 17.17 17.17 17.17 17.17 6
Marketplace
Trading Center