Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 22, 2009, 7:38AM ET - U.S. Markets open in 1 hour and 52 minutes. Dow  0.83% Nasdaq  0.00%

IQ Hedge Macro Tracker ETF (MCRO)

On Dec 21: 26.50   0.00 (0.00%)

MORE ON MCRO

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board ETF Profile Performance Holdings Risk Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 21-Dec-09 26.63 26.72 26.50 26.50 10,600 26.50 18-Dec-09 26.55 26.60 26.55 26.60 500 26.60 17-Dec-09 26.58 26.58 26.58 26.58 200 26.58 16-Dec-09 26.27 26.92 26.27 26.90 600 26.90 15-Dec-09 27.83 27.83 26.69 26.81 8,800 26.81 14-Dec-09 27.36 27.36 26.91 26.93 2,600 26.93 11-Dec-09 26.88 26.89 26.87 26.89 2,100 26.89 10-Dec-09 26.87 26.88 26.80 26.80 1,500 26.80 9-Dec-09 26.55 26.74 26.51 26.51 1,300 26.51 8-Dec-09 26.84 26.84 26.65 26.74 1,000 26.74 7-Dec-09 26.96 27.05 26.96 27.05 1,900 27.05 4-Dec-09 27.45 27.45 26.87 26.87 700 26.87 3-Dec-09 27.54 27.54 27.00 27.16 1,100 27.16 2-Dec-09 26.71 27.15 26.71 27.01 10,200 27.01 1-Dec-09 27.15 27.19 26.51 27.08 18,700 27.08 30-Nov-09 26.98 26.98 26.94 26.94 1,000 26.94 27-Nov-09 26.87 26.96 26.76 26.96 1,200 26.96 25-Nov-09 27.05 27.06 27.05 27.06 200 27.06 24-Nov-09 27.02 27.04 26.92 27.04 2,200 27.04 23-Nov-09 27.00 27.06 27.00 27.06 1,700 27.06 20-Nov-09 26.87 26.87 26.87 26.87 0 26.87 19-Nov-09 26.86 26.88 26.86 26.87 400 26.87 18-Nov-09 27.00 27.09 26.95 26.95 1,500 26.95 17-Nov-09 27.09 27.09 26.93 27.02 500 27.02 16-Nov-09 27.08 27.09 27.04 27.06 1,900 27.06 13-Nov-09 26.95 26.99 26.91 26.93 2,800 26.93 12-Nov-09 26.90 26.98 26.85 26.87 1,400 26.87 11-Nov-09 26.95 27.17 26.74 27.17 2,800 27.17 10-Nov-09 26.90 26.93 26.85 26.85 1,100 26.85 9-Nov-09 26.89 26.94 26.87 26.94 2,100 26.94 6-Nov-09 26.53 26.61 26.53 26.61 200 26.61 5-Nov-09 25.53 26.70 25.53 26.70 3,400 26.70 4-Nov-09 26.38 27.40 26.38 26.60 5,100 26.60 3-Nov-09 26.20 26.23 26.20 26.23 900 26.23 2-Nov-09 26.33 26.47 26.14 26.37 20,000 26.37 30-Oct-09 26.41 26.41 26.10 26.25 6,100 26.25 29-Oct-09 26.20 26.54 26.20 26.48 8,400 26.48 28-Oct-09 26.36 26.36 26.15 26.15 7,200 26.15 27-Oct-09 26.85 26.85 26.55 26.64 2,400 26.64 26-Oct-09 27.02 27.13 26.81 26.81 1,800 26.81 23-Oct-09 27.09 27.09 25.61 26.70 11,700 26.70 22-Oct-09 27.00 27.08 26.99 27.05 700 27.05 21-Oct-09 27.07 27.09 27.02 27.02 3,300 27.02 20-Oct-09 27.05 27.05 26.97 27.01 4,000 27.01 19-Oct-09 26.89 27.05 26.89 27.05 1,400 27.05 16-Oct-09 26.89 26.89 26.62 26.79 1,600 26.79 15-Oct-09 26.75 26.87 26.75 26.81 5,900 26.81 14-Oct-09 26.71 26.72 26.65 26.72 1,500 26.72 13-Oct-09 26.52 26.52 26.36 26.46 1,300 26.46 12-Oct-09 26.60 26.67 26.57 26.57 1,000 26.57 9-Oct-09 26.37 26.37 26.36 26.36 600 26.36 8-Oct-09 26.45 26.45 26.41 26.42 900 26.42 7-Oct-09 26.45 26.45 26.30 26.30 8,800 26.30 6-Oct-09 26.43 26.43 26.42 26.42 2,300 26.42 5-Oct-09 25.94 26.12 25.94 26.07 500 26.07 2-Oct-09 25.84 25.84 25.84 25.84 100 25.84 1-Oct-09 25.90 26.08 25.80 25.80 7,400 25.80 30-Sep-09 26.02 26.06 26.02 26.06 10,700 26.06 29-Sep-09 25.98 25.98 25.98 25.98 0 25.98 28-Sep-09 25.98 25.98 25.98 25.98 200 25.98 25-Sep-09 25.85 25.89 25.85 25.89 300 25.89 24-Sep-09 26.99 26.99 25.84 25.85 3,300 25.85 23-Sep-09 26.19 27.21 25.90 26.02 2,500 26.02 22-Sep-09 26.10 26.12 26.09 26.12 1,300 26.12 21-Sep-09 25.97 26.00 25.91 26.00 13,600 26.00 18-Sep-09 26.07 26.07 26.07 26.07 0 26.07 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions