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 (%)
Jul 31, 2013 20.82 21.16 20.55 20.92 0 +0.20(+0.98%)
Jul 30, 2013 20.90 21.16 20.36 20.72 0 -0.07(-0.33%)
Jul 29, 2013 20.77 21.07 20.77 20.78 0 +0.04(+0.18%)
Jul 26, 2013 20.73 20.94 20.38 20.75 0 -0.13(-0.61%)
Jul 25, 2013 20.93 21.03 20.69 20.87 0 -0.06(-0.29%)
Jul 24, 2013 20.65 21.11 20.63 20.93 0 +0.28(+1.35%)
Jul 23, 2013 20.75 20.84 20.54 20.66 0 +0.22(+1.07%)
Jul 22, 2013 20.22 20.63 20.12 20.44 0 +0.16(+0.78%)
Jul 19, 2013 20.05 20.32 19.64 20.28 0 +0.13(+0.63%)
Jul 18, 2013 20.62 20.79 20.08 20.15 0 -0.47(-2.30%)
Jul 17, 2013 20.48 20.78 20.41 20.63 9,241 +0.28(+1.37%)
Jul 16, 2013 20.48 20.90 20.34 20.35 0 -0.39(-1.89%)
Jul 15, 2013 20.65 21.09 20.64 20.74 0 +0.08(+0.36%)
Jul 12, 2013 20.88 21.27 20.65 20.66 0 -0.30(-1.43%)
Jul 11, 2013 20.30 21.01 20.19 20.96 0 +0.67(+3.30%)
Jul 10, 2013 19.39 20.32 19.39 20.30 0 +0.37(+1.85%)
Jul 09, 2013 19.90 20.19 19.74 19.93 0 +0.06(+0.30%)
Jul 08, 2013 20.19 20.20 19.75 19.87 0 -0.38(-1.89%)
Jul 05, 2013 19.57 20.25 18.99 20.25 0 +0.94(+4.87%)
Jul 03, 2013 19.02 19.31 19.02 19.31 0 +0.17(+0.86%)
Jul 02, 2013 18.90 19.26 18.51 19.14 0 +0.29(+1.56%)
Jul 01, 2013 18.87 18.93 18.66 18.85 0 -0.07(-0.36%)
Jun 28, 2013 18.72 18.95 18.32 18.92 110,947 +0.65(+3.58%)
Jun 26, 2013 18.38 18.54 18.24 18.26 0 -0.04(-0.21%)
Jun 25, 2013 18.03 18.40 17.99 18.30 0 +0.27(+1.50%)
Jun 24, 2013 18.30 18.30 17.72 18.03 0 -0.38(-2.04%)
Jun 21, 2013 18.24 18.50 16.93 18.41 67,428 +0.23(+1.24%)
Jun 20, 2013 18.78 18.90 18.15 18.18 0 -0.77(-4.05%)
Jun 19, 2013 19.35 19.38 18.85 18.95 0 -0.49(-2.51%)
Jun 18, 2013 19.23 19.75 18.99 19.44 0 +0.28(+1.45%)
Jun 17, 2013 19.31 19.50 18.44 19.16 0 +0.06(+0.31%)
Jun 14, 2013 19.57 19.76 19.01 19.10 0 -0.44(-2.23%)
Jun 13, 2013 19.48 19.66 19.20 19.54 16,037 +0.13(+0.66%)
Jun 12, 2013 19.45 19.62 19.19 19.41 13,566 +0.01(+0.04%)
Jun 11, 2013 19.62 19.70 19.19 19.40 28,216 -0.23(-1.15%)
Jun 10, 2013 19.58 19.80 19.37 19.63 0 +0.14(+0.69%)
Jun 07, 2013 19.34 19.87 19.34 19.49 0 +0.20(+1.01%)
Jun 06, 2013 19.27 19.51 19.04 19.30 25,017 -0.03(-0.16%)
Jun 05, 2013 19.90 19.90 19.22 19.33 0 -0.61(-3.06%)
Jun 04, 2013 20.15 20.15 19.73 19.93 0 +0.13(+0.65%)
Jun 03, 2013 19.37 19.94 18.99 19.81 209,269 +0.43(+2.21%)
May 31, 2013 18.45 19.38 18.36 19.38 184,256 +0.80(+4.33%)
May 30, 2013 18.42 18.63 18.30 18.57 33,820 +0.15(+0.82%)
May 29, 2013 18.48 18.65 18.22 18.42 25,290 -0.10(-0.53%)
May 28, 2013 18.37 18.87 18.27 18.52 27,827 +0.23(+1.23%)
May 24, 2013 17.81 18.42 17.56 18.29 0 +0.42(+2.36%)
May 23, 2013 17.75 17.90 17.61 17.87 0 +0.05(+0.25%)
May 22, 2013 17.86 18.08 17.70 17.83 0 +0.04(+0.21%)
May 21, 2013 17.73 18.02 17.56 17.79 0 +0.10(+0.55%)
May 20, 2013 17.58 17.73 17.41 17.69 0 +0.06(+0.34%)
May 17, 2013 17.82 17.95 17.59 17.63 0 -0.17(-0.97%)
May 16, 2013 17.89 17.89 17.67 17.81 65,089 -0.18(-1.00%)
May 15, 2013 18.05 18.14 17.58 17.99 0 -0.45(-2.45%)
May 13, 2013 18.60 18.79 18.42 18.44 0 -0.23(-1.21%)
May 10, 2013 18.81 18.95 18.54 18.66 0 -0.07(-0.36%)
May 09, 2013 19.13 19.18 18.52 18.73 0 -0.06(-0.32%)
May 08, 2013 18.42 18.87 18.42 18.79 0 +0.29(+1.59%)
May 07, 2013 18.25 18.63 18.05 18.50 0 +0.23(+1.23%)
May 06, 2013 18.90 19.20 18.23 18.27 0 -0.64(-3.38%)
May 03, 2013 18.73 19.30 18.51 18.91 0 +0.41(+2.19%)
May 02, 2013 18.61 18.61 18.42 18.51 0 +0.20(+1.11%)
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.