Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hartford Schroders Commodity Strategy ETF (NQ: HCOM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 18.86 19.23 17.89 18.80 24,760 +1.05(+5.95%)
May 30, 2012 18.24 18.24 17.42 17.75 10,287 -0.38(-2.07%)
May 29, 2012 17.64 19.96 17.43 18.12 170,800 +0.52(+2.95%)
May 25, 2012 17.67 17.88 17.53 17.60 14,949 -0.03(-0.17%)
May 24, 2012 17.56 17.87 17.32 17.63 21,812 +0.14(+0.80%)
May 23, 2012 17.45 19.99 17.03 17.49 28,270 -0.07(-0.40%)
May 22, 2012 17.74 17.98 17.35 17.56 25,422 -0.11(-0.62%)
May 21, 2012 18.17 18.62 17.55 17.67 57,237 -0.58(-3.18%)
May 18, 2012 18.48 18.48 18.01 18.25 22,665 -0.30(-1.62%)
May 17, 2012 18.55 18.68 18.32 18.55 59,776 -0.07(-0.38%)
May 16, 2012 19.41 19.41 18.46 18.62 62,690 -0.75(-3.87%)
May 15, 2012 19.87 19.88 19.24 19.37 52,052 -0.58(-2.91%)
May 14, 2012 20.10 20.12 19.86 19.95 42,406 -0.24(-1.19%)
May 11, 2012 20.33 20.33 20.10 20.19 24,338 -0.31(-1.51%)
May 10, 2012 20.10 20.50 20.10 20.50 141,840 +0.45(+2.24%)
May 09, 2012 20.10 20.26 20.01 20.05 36,623 -0.17(-0.84%)
May 08, 2012 20.09 20.81 19.88 20.22 228,365 +0.19(+0.95%)
May 07, 2012 20.42 20.42 19.89 20.03 35,806 -0.29(-1.43%)
May 04, 2012 20.63 20.69 20.10 20.32 23,887 -0.49(-2.35%)
May 03, 2012 20.60 20.81 20.15 20.81 26,002 +0.10(+0.48%)
May 02, 2012 20.85 20.85 20.59 20.71 22,742 -0.10(-0.48%)
May 01, 2012 20.70 20.88 20.44 20.81 19,335 +0.02(+0.10%)
Apr 30, 2012 20.21 20.84 19.96 20.79 28,794 +0.66(+3.28%)
Apr 27, 2012 19.96 20.20 19.96 20.13 25,223 +0.03(+0.15%)
Apr 26, 2012 20.11 20.18 19.87 20.10 30,200 +0.09(+0.45%)
Apr 25, 2012 19.77 20.05 19.77 20.01 72,915 +0.39(+1.99%)
Apr 24, 2012 19.71 19.81 19.62 19.62 32,690 -0.25(-1.26%)
Apr 23, 2012 20.00 20.06 19.70 19.87 25,929 +0.00(+0.00%)
Apr 20, 2012 19.33 20.00 19.33 19.87 45,864 +0.52(+2.69%)
Apr 19, 2012 18.51 19.60 18.41 19.35 317,350 +0.95(+5.16%)
Apr 18, 2012 18.41 18.85 18.23 18.40 103,494 -0.02(-0.11%)
Apr 17, 2012 18.22 18.55 18.16 18.42 658,031 +0.22(+1.21%)
Apr 16, 2012 18.30 18.30 18.09 18.20 18,881 -0.04(-0.22%)
Apr 13, 2012 18.43 18.43 18.13 18.24 71,752 -0.18(-0.98%)
Apr 12, 2012 18.50 18.50 18.22 18.42 51,846 +0.01(+0.05%)
Apr 11, 2012 18.13 18.41 18.03 18.41 37,335 +0.40(+2.22%)
Apr 10, 2012 18.00 18.21 17.97 18.01 50,414 -0.01(-0.06%)
Apr 09, 2012 18.00 18.07 17.98 18.02 47,083 +0.08(+0.45%)
Apr 05, 2012 17.91 18.00 17.90 17.94 76,995 +0.06(+0.34%)
Apr 04, 2012 17.86 17.88 17.65 17.88 21,150 +0.12(+0.68%)
Apr 03, 2012 17.67 17.88 17.67 17.76 36,093 +0.06(+0.34%)
Apr 02, 2012 17.24 17.75 17.05 17.70 29,047 +0.46(+2.67%)
Mar 30, 2012 17.24 17.25 16.96 17.24 79,955 +0.04(+0.23%)
Mar 29, 2012 16.89 17.22 15.01 17.20 116,251 +0.30(+1.78%)
Mar 28, 2012 16.99 16.99 16.80 16.90 12,600 +0.01(+0.06%)
Mar 27, 2012 16.90 16.90 16.80 16.89 5,000 -0.01(-0.06%)
Mar 26, 2012 16.78 17.10 16.63 16.90 20,260 +0.17(+1.02%)
Mar 23, 2012 16.56 16.77 16.54 16.73 31,556 +0.16(+0.97%)
Mar 22, 2012 16.65 16.90 16.51 16.57 67,875 -0.05(-0.30%)
Mar 21, 2012 16.68 16.79 16.60 16.62 27,974 -0.09(-0.54%)
Mar 20, 2012 16.95 16.95 16.05 16.71 65,951 -0.19(-1.12%)
Mar 19, 2012 16.70 17.10 16.70 16.90 37,452 +0.20(+1.20%)
Mar 16, 2012 16.64 16.90 16.54 16.70 76,066 +0.18(+1.09%)
Mar 15, 2012 16.56 17.00 16.22 16.52 258,395 +0.09(+0.55%)
Mar 14, 2012 16.34 16.46 16.31 16.43 4,770 +0.09(+0.55%)
Mar 13, 2012 16.28 16.35 16.01 16.34 7,119 +0.06(+0.37%)
Mar 12, 2012 16.37 16.37 16.03 16.28 4,872 -0.01(-0.06%)
Mar 09, 2012 16.30 16.32 16.27 16.29 10,806 +0.08(+0.49%)
Mar 08, 2012 16.00 16.25 15.91 16.21 193,654 +0.20(+1.25%)
Mar 07, 2012 15.99 16.01 15.77 16.01 8,550 +0.03(+0.19%)
Mar 06, 2012 16.03 16.03 15.90 15.98 12,865 -0.01(-0.06%)
Mar 05, 2012 16.00 16.10 15.79 15.99 15,320 +0.00(+0.00%)
Mar 02, 2012 16.00 16.00 15.93 15.99 2,596 +0.04(+0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.