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 (%)
Jan 31, 2012 10.53 10.56 10.49 10.53 4,920 +0.04(+0.36%)
Jan 30, 2012 10.49 10.68 10.49 10.49 32,121 -0.03(-0.29%)
Jan 27, 2012 10.72 10.72 10.47 10.52 13,479 -0.38(-3.52%)
Jan 26, 2012 10.83 10.90 10.53 10.90 13,133 +0.08(+0.69%)
Jan 24, 2012 10.82 10.83 10.83 10.83 1,329 -0.01(-0.07%)
Jan 23, 2012 11.05 11.05 10.83 10.84 6,273 -0.18(-1.64%)
Jan 20, 2012 11.09 11.09 10.98 11.02 353,992 -0.03(-0.27%)
Jan 19, 2012 11.17 11.28 10.99 11.05 16,183 +0.03(+0.27%)
Jan 18, 2012 11.02 11.02 11.02 11.02 1,196 -0.02(-0.14%)
Jan 17, 2012 11.15 11.18 10.94 11.03 1,728 -0.17(-1.54%)
Jan 13, 2012 11.30 11.30 11.20 11.20 531 +0.00(+0.00%)
Jan 12, 2012 11.17 11.24 11.13 11.20 4,820 -0.00(-0.03%)
Jan 11, 2012 11.21 11.21 11.21 11.21 1,196 -0.03(-0.30%)
Jan 10, 2012 11.10 11.24 11.10 11.24 2,659 -0.01(-0.07%)
Jan 09, 2012 11.29 11.37 11.10 11.25 6,924 -0.03(-0.27%)
Jan 06, 2012 11.28 11.28 11.28 11.28 309 +0.01(+0.13%)
Jan 04, 2012 11.26 11.26 11.26 11.26 1,595 -0.32(-2.73%)
Dec 30, 2011 11.28 11.58 10.82 11.58 6,436 +0.39(+3.49%)
Dec 29, 2011 11.11 11.28 10.60 11.19 11,281 +0.09(+0.81%)
Dec 28, 2011 11.27 11.27 11.02 11.10 2,577 +0.12(+1.10%)
Dec 27, 2011 10.98 10.98 10.98 10.98 132 -0.05(-0.48%)
Dec 23, 2011 10.75 11.05 10.75 11.03 5,917 +0.19(+1.73%)
Dec 21, 2011 10.60 11.05 10.56 10.84 2,387 +0.24(+2.27%)
Dec 20, 2011 11.17 11.17 10.59 10.60 401,648 -0.30(-2.76%)
Dec 19, 2011 11.41 11.41 10.90 10.90 9,908 -0.39(-3.46%)
Dec 16, 2011 11.29 11.29 11.29 11.29 1,859 +0.40(+3.66%)
Dec 15, 2011 11.20 11.20 10.90 10.90 2,344 -0.01(-0.07%)
Dec 14, 2011 10.96 10.96 10.90 10.90 17,022 -0.10(-0.89%)
Dec 13, 2011 10.98 11.09 10.90 11.00 21,170 +0.10(+0.90%)
Dec 12, 2011 11.01 11.01 10.90 10.90 936 -0.08(-0.68%)
Dec 08, 2011 10.98 10.98 10.98 10.98 1,063 -0.11(-1.02%)
Dec 07, 2011 11.28 11.28 11.09 11.09 3,989 +0.03(+0.27%)
Dec 06, 2011 11.13 11.13 11.06 11.06 102,820 -0.22(-1.93%)
Dec 05, 2011 11.35 11.35 11.13 11.28 2,536 +0.17(+1.56%)
Dec 02, 2011 11.13 11.28 11.02 11.11 82,319 -0.07(-0.60%)
Dec 01, 2011 11.28 11.30 11.17 11.17 5,113 -0.11(-0.93%)
Nov 30, 2011 11.24 11.33 11.07 11.28 16,756 +0.38(+3.45%)
Nov 28, 2011 11.43 10.90 10.90 10.90 1,595 -0.02(-0.14%)
Nov 25, 2011 10.64 11.28 10.64 10.92 1,196 -0.10(-0.89%)
Nov 23, 2011 11.02 11.44 11.02 11.02 930 -0.08(-0.75%)
Nov 22, 2011 11.22 11.22 10.99 11.10 4,479 +0.35(+3.29%)
Nov 21, 2011 10.76 10.87 10.73 10.75 1,595 -0.35(-3.18%)
Nov 18, 2011 11.10 11.10 11.10 11.10 132 -0.17(-1.53%)
Nov 16, 2011 11.19 11.27 11.27 11.27 3,457 +0.03(+0.27%)
Nov 15, 2011 11.36 11.36 10.90 11.24 6,952 -0.02(-0.17%)
Nov 14, 2011 11.29 11.64 11.11 11.26 45,411 +0.01(+0.10%)
Nov 11, 2011 10.66 11.28 10.66 11.25 9,287 +0.42(+3.89%)
Nov 10, 2011 11.32 11.35 10.83 10.83 930 +0.15(+1.41%)
Nov 09, 2011 11.05 11.28 10.68 10.68 3,191 -0.38(-3.47%)
Nov 08, 2011 11.11 11.14 10.90 11.06 10,777 -0.07(-0.61%)
Nov 07, 2011 10.72 11.13 10.72 11.13 531 +0.17(+1.51%)
Nov 04, 2011 11.13 11.13 10.96 10.96 1,349 -0.29(-2.54%)
Nov 03, 2011 11.28 11.28 11.14 11.25 664 +0.52(+4.87%)
Nov 02, 2011 11.28 11.28 10.73 10.73 3,790 -0.27(-2.49%)
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.