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, 2013 14.95 15.09 14.83 15.05 29,264 +0.14(+0.91%)
Jan 30, 2013 14.97 15.22 14.85 14.92 21,291 -0.02(-0.15%)
Jan 29, 2013 14.93 15.13 14.81 14.94 29,330 +0.07(+0.46%)
Jan 28, 2013 14.87 15.07 14.70 14.87 41,750 +0.06(+0.41%)
Jan 25, 2013 14.81 14.89 14.70 14.81 17,776 +0.01(+0.05%)
Jan 24, 2013 14.74 14.81 14.60 14.81 39,692 +0.08(+0.56%)
Jan 23, 2013 14.89 14.89 14.69 14.72 15,297 -0.22(-1.46%)
Jan 22, 2013 14.57 14.98 14.47 14.94 29,734 +0.17(+1.12%)
Jan 18, 2013 14.69 15.03 14.65 14.78 20,178 +0.03(+0.20%)
Jan 17, 2013 14.69 14.78 14.49 14.75 4,731 +0.32(+2.24%)
Jan 16, 2013 14.81 14.81 14.41 14.42 2,356 -0.27(-1.84%)
Jan 15, 2013 14.66 14.69 14.40 14.69 12,268 -0.08(-0.51%)
Jan 14, 2013 14.70 14.92 14.63 14.77 31,927 +0.06(+0.41%)
Jan 11, 2013 15.17 15.17 14.69 14.71 5,953 -0.37(-2.44%)
Jan 10, 2013 15.19 15.39 14.95 15.08 23,240 -0.12(-0.79%)
Jan 09, 2013 15.03 15.23 14.74 15.20 7,769 +0.08(+0.50%)
Jan 08, 2013 14.81 15.23 14.81 15.12 19,466 +0.26(+1.77%)
Jan 07, 2013 15.09 15.15 14.69 14.86 7,343 -0.34(-2.23%)
Jan 04, 2013 14.89 15.29 14.83 15.20 11,418 +0.32(+2.17%)
Jan 03, 2013 14.96 14.96 14.02 14.87 10,577 -0.05(-0.30%)
Jan 02, 2013 14.81 14.96 14.69 14.92 42,651 +0.30(+2.06%)
Dec 31, 2012 14.38 14.64 14.15 14.62 45,556 +0.21(+1.46%)
Dec 28, 2012 14.57 14.85 14.41 14.41 11,526 -0.23(-1.59%)
Dec 27, 2012 14.65 14.94 14.10 14.64 10,423 -0.04(-0.26%)
Dec 26, 2012 14.96 14.96 14.30 14.68 3,915 +0.26(+1.77%)
Dec 24, 2012 14.26 14.63 14.26 14.42 2,012 -0.20(-1.39%)
Dec 21, 2012 14.88 15.08 14.41 14.63 87,954 -0.06(-0.41%)
Dec 20, 2012 14.30 14.90 14.04 14.69 64,515 +0.44(+3.06%)
Dec 19, 2012 15.03 15.11 13.66 14.25 20,558 -0.76(-5.06%)
Dec 18, 2012 14.15 15.01 14.15 15.01 16,777 +0.83(+5.89%)
Dec 17, 2012 13.95 14.27 13.55 14.17 14,494 +0.23(+1.67%)
Dec 14, 2012 13.69 13.94 13.69 13.94 7,870 +0.17(+1.26%)
Dec 13, 2012 13.83 13.86 13.61 13.77 3,834 -0.01(-0.05%)
Dec 12, 2012 13.78 13.89 13.52 13.78 17,219 -0.07(-0.49%)
Dec 11, 2012 13.93 13.93 13.54 13.84 23,947 +0.03(+0.22%)
Dec 10, 2012 13.91 13.95 13.66 13.81 20,110 -0.03(-0.22%)
Dec 07, 2012 13.78 13.91 13.78 13.84 7,649 +0.16(+1.15%)
Dec 06, 2012 14.12 14.12 13.51 13.69 4,879 -0.40(-2.83%)
Dec 05, 2012 13.80 14.08 13.80 14.08 5,001 +0.37(+2.69%)
Dec 04, 2012 13.81 14.05 13.67 13.72 8,366 +0.22(+1.62%)
Nov 30, 2012 13.36 13.74 13.01 13.50 21,481 +0.20(+1.47%)
Nov 29, 2012 13.40 13.52 13.16 13.30 10,983 +0.02(+0.17%)
Nov 28, 2012 13.09 13.47 12.83 13.28 6,497 +0.21(+1.61%)
Nov 27, 2012 13.32 13.32 13.06 13.07 6,544 -0.22(-1.64%)
Nov 26, 2012 13.41 13.42 13.29 13.29 6,589 -0.11(-0.79%)
Nov 23, 2012 13.44 13.52 13.34 13.39 10,157 +0.02(+0.11%)
Nov 21, 2012 13.39 13.41 13.03 13.38 7,420 +0.45(+3.49%)
Nov 20, 2012 12.94 13.00 12.74 12.93 15,507 -0.05(-0.35%)
Nov 19, 2012 13.22 13.43 12.79 12.97 11,878 -0.11(-0.86%)
Nov 16, 2012 12.48 13.47 12.47 13.08 218,902 +0.53(+4.25%)
Nov 15, 2012 12.56 12.69 12.55 12.55 138,630 -0.01(-0.06%)
Nov 14, 2012 12.78 12.78 12.41 12.56 23,114 -0.23(-1.76%)
Nov 13, 2012 12.69 12.78 12.69 12.78 3,988 +0.14(+1.13%)
Nov 12, 2012 12.55 12.65 12.52 12.64 3,702 +0.08(+0.66%)
Nov 09, 2012 12.38 12.60 12.38 12.56 30,676 +0.11(+0.91%)
Nov 08, 2012 12.50 12.68 12.44 12.44 119,665 +0.04(+0.30%)
Nov 07, 2012 12.41 12.86 12.30 12.41 48,201 +0.01(+0.06%)
Nov 06, 2012 12.83 12.96 12.29 12.40 20,561 -0.36(-2.83%)
Nov 05, 2012 12.83 13.19 12.74 12.76 40,367 -0.26(-2.02%)
Nov 02, 2012 12.96 13.10 12.72 13.02 61,683 +0.05(+0.41%)
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.