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 (%)
Mar 28, 2013 17.20 17.48 17.00 17.35 47,234 +0.21(+1.23%)
Mar 27, 2013 17.15 17.26 17.08 17.14 10,651 -0.15(-0.87%)
Mar 26, 2013 17.50 17.50 17.14 17.29 49,081 -0.19(-1.08%)
Mar 25, 2013 17.45 17.48 17.26 17.48 18,285 +0.02(+0.13%)
Mar 22, 2013 17.32 17.64 17.32 17.45 37,918 +0.23(+1.35%)
Mar 21, 2013 16.46 17.42 16.46 17.22 76,876 +0.62(+3.71%)
Mar 20, 2013 16.60 16.61 16.41 16.60 17,047 +0.04(+0.23%)
Mar 19, 2013 16.54 16.70 16.50 16.57 22,759 +0.02(+0.14%)
Mar 18, 2013 16.31 16.87 16.23 16.54 28,321 +0.11(+0.64%)
Mar 15, 2013 15.96 16.54 15.89 16.44 137,667 +0.51(+3.21%)
Mar 14, 2013 15.81 15.99 15.72 15.93 48,190 +0.44(+2.87%)
Mar 13, 2013 15.19 15.62 15.15 15.48 73,913 +0.19(+1.23%)
Mar 12, 2013 15.15 15.34 15.14 15.29 61,381 +0.15(+0.99%)
Mar 11, 2013 15.15 15.15 15.02 15.14 42,654 -0.02(-0.15%)
Mar 08, 2013 15.20 15.20 15.00 15.17 47,854 +0.08(+0.55%)
Mar 07, 2013 15.04 15.09 14.99 15.08 20,566 +0.09(+0.60%)
Mar 06, 2013 15.00 15.02 14.90 14.99 3,173 -0.02(-0.10%)
Mar 05, 2013 15.04 15.04 14.88 15.01 55,561 -0.03(-0.20%)
Mar 04, 2013 14.96 15.06 14.96 15.04 18,378 +0.01(+0.05%)
Mar 01, 2013 14.49 15.08 14.49 15.03 42,428 +0.54(+3.74%)
Feb 28, 2013 14.86 14.86 14.48 14.49 25,830 -0.39(-2.63%)
Feb 27, 2013 14.96 14.96 14.85 14.88 74,334 -0.08(-0.50%)
Feb 26, 2013 14.88 15.02 14.87 14.96 3,105 -0.03(-0.20%)
Feb 22, 2013 14.93 15.00 14.85 14.99 206,526 +0.14(+0.91%)
Feb 21, 2013 14.86 14.95 14.85 14.85 15,575 +0.00(+0.00%)
Feb 20, 2013 14.97 14.99 14.85 14.85 20,828 -0.11(-0.70%)
Feb 19, 2013 14.99 15.07 14.77 14.96 12,566 -0.03(-0.20%)
Feb 15, 2013 15.07 15.07 14.89 14.99 27,279 +0.04(+0.25%)
Feb 14, 2013 14.91 14.96 14.82 14.95 16,175 +0.04(+0.25%)
Feb 13, 2013 14.98 15.08 14.89 14.91 7,181 -0.05(-0.30%)
Feb 12, 2013 14.92 15.05 14.85 14.96 11,180 +0.08(+0.51%)
Feb 11, 2013 14.83 15.02 14.83 14.88 13,679 -0.11(-0.75%)
Feb 08, 2013 14.83 15.09 14.75 14.99 36,470 +0.07(+0.45%)
Feb 07, 2013 15.05 15.11 14.81 14.93 24,300 -0.17(-1.10%)
Feb 06, 2013 14.81 15.11 14.74 15.09 145,482 +0.20(+1.36%)
Feb 04, 2013 15.11 15.16 14.84 14.89 39,525 -0.23(-1.49%)
Feb 01, 2013 15.06 15.14 14.85 15.11 15,173 +0.06(+0.40%)
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%)
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.