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 14.18 14.46 13.45 14.14 32,927 +0.79(+5.95%)
May 30, 2012 13.72 13.72 13.10 13.34 13,680 -0.28(-2.07%)
May 29, 2012 13.26 15.01 13.11 13.63 227,143 +0.39(+2.95%)
May 25, 2012 13.29 13.44 13.18 13.23 19,880 -0.02(-0.17%)
May 24, 2012 13.20 13.44 13.02 13.26 29,007 +0.11(+0.80%)
May 23, 2012 13.12 15.03 12.81 13.15 37,595 -0.05(-0.40%)
May 22, 2012 13.34 13.52 13.05 13.20 33,808 -0.08(-0.62%)
May 21, 2012 13.66 14.00 13.20 13.29 76,118 -0.44(-3.18%)
May 18, 2012 13.90 13.90 13.54 13.72 30,141 -0.23(-1.62%)
May 17, 2012 13.95 14.05 13.78 13.95 79,494 -0.05(-0.38%)
May 16, 2012 14.60 14.60 13.88 14.00 83,370 -0.56(-3.87%)
May 15, 2012 14.94 14.95 14.47 14.57 69,222 -0.44(-2.91%)
May 14, 2012 15.11 15.13 14.93 15.00 56,394 -0.18(-1.19%)
May 11, 2012 15.29 15.29 15.11 15.18 32,366 -0.23(-1.51%)
May 10, 2012 15.11 15.41 15.11 15.41 188,630 +0.34(+2.24%)
May 09, 2012 15.11 15.23 15.05 15.08 48,704 -0.13(-0.84%)
May 08, 2012 15.11 15.65 14.95 15.20 303,698 +0.14(+0.95%)
May 07, 2012 15.35 15.35 14.96 15.06 47,617 -0.22(-1.43%)
May 04, 2012 15.51 15.56 15.11 15.28 31,766 -0.37(-2.35%)
May 03, 2012 15.49 15.65 15.15 15.65 34,579 +0.08(+0.48%)
May 02, 2012 15.68 15.68 15.48 15.57 30,244 -0.08(-0.48%)
May 01, 2012 15.56 15.70 15.37 15.65 25,713 +0.02(+0.10%)
Apr 30, 2012 15.20 15.67 15.01 15.63 38,292 +0.50(+3.28%)
Apr 27, 2012 15.01 15.19 15.01 15.14 33,543 +0.02(+0.15%)
Apr 26, 2012 15.12 15.17 14.94 15.11 40,162 +0.07(+0.45%)
Apr 25, 2012 14.87 15.08 14.87 15.05 96,968 +0.29(+1.99%)
Apr 24, 2012 14.82 14.90 14.75 14.75 43,473 -0.19(-1.26%)
Apr 23, 2012 15.04 15.08 14.81 14.94 34,482 +0.00(+0.00%)
Apr 20, 2012 14.54 15.04 14.54 14.94 60,993 +0.39(+2.69%)
Apr 19, 2012 13.92 14.74 13.84 14.55 422,037 +0.71(+5.16%)
Apr 18, 2012 13.84 14.17 13.71 13.84 137,634 -0.02(-0.11%)
Apr 17, 2012 13.70 13.95 13.66 13.85 875,102 +0.17(+1.21%)
Apr 16, 2012 13.76 13.76 13.60 13.69 25,109 -0.03(-0.22%)
Apr 13, 2012 13.86 13.86 13.63 13.72 95,421 -0.14(-0.98%)
Apr 12, 2012 13.91 13.91 13.70 13.85 68,948 +0.01(+0.05%)
Apr 11, 2012 13.63 13.84 13.56 13.84 49,651 +0.30(+2.22%)
Apr 10, 2012 13.54 13.69 13.51 13.54 67,044 -0.01(-0.06%)
Apr 09, 2012 13.54 13.59 13.52 13.55 62,614 +0.06(+0.45%)
Apr 05, 2012 13.47 13.54 13.46 13.49 102,394 +0.05(+0.34%)
Apr 04, 2012 13.43 13.44 13.27 13.44 28,126 +0.09(+0.68%)
Apr 03, 2012 13.29 13.44 13.29 13.35 47,999 +0.05(+0.34%)
Apr 02, 2012 12.96 13.35 12.82 13.31 38,629 +0.35(+2.67%)
Mar 30, 2012 12.96 12.97 12.75 12.96 106,330 +0.03(+0.23%)
Mar 29, 2012 12.70 12.95 11.29 12.93 154,599 +0.23(+1.78%)
Mar 28, 2012 12.78 12.78 12.63 12.71 16,756 +0.01(+0.06%)
Mar 27, 2012 12.71 12.71 12.63 12.70 6,649 -0.01(-0.06%)
Mar 26, 2012 12.62 12.86 12.50 12.71 26,943 +0.13(+1.02%)
Mar 23, 2012 12.45 12.61 12.44 12.58 41,965 +0.12(+0.97%)
Mar 22, 2012 12.52 12.71 12.41 12.46 90,265 -0.04(-0.30%)
Mar 21, 2012 12.54 12.63 12.48 12.50 37,202 -0.07(-0.54%)
Mar 20, 2012 12.75 12.75 12.07 12.56 87,706 -0.14(-1.12%)
Mar 19, 2012 12.56 12.86 12.56 12.71 49,806 +0.15(+1.20%)
Mar 16, 2012 12.51 12.71 12.44 12.56 101,158 +0.14(+1.09%)
Mar 15, 2012 12.45 12.78 12.20 12.42 343,634 +0.07(+0.55%)
Mar 14, 2012 12.29 12.38 12.26 12.35 6,343 +0.07(+0.55%)
Mar 13, 2012 12.24 12.29 12.04 12.29 9,467 +0.05(+0.37%)
Mar 12, 2012 12.31 12.31 12.05 12.24 6,479 -0.01(-0.06%)
Mar 09, 2012 12.26 12.27 12.23 12.25 14,370 +0.06(+0.49%)
Mar 08, 2012 12.03 12.22 11.96 12.19 257,536 +0.15(+1.25%)
Mar 07, 2012 12.02 12.04 11.86 12.04 11,370 +0.02(+0.19%)
Mar 06, 2012 12.05 12.05 11.96 12.02 17,108 -0.01(-0.06%)
Mar 05, 2012 12.03 12.11 11.87 12.02 20,373 +0.00(+0.00%)
Mar 02, 2012 12.03 12.03 11.98 12.02 3,452 +0.03(+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.