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 (%)
Aug 31, 2012 12.94 12.96 12.90 12.91 3,939 +0.01(+0.06%)
Aug 30, 2012 13.35 13.35 12.90 12.90 24,894 -0.46(-3.43%)
Aug 29, 2012 13.26 13.40 13.17 13.36 10,947 +0.10(+0.74%)
Aug 27, 2012 13.23 13.27 13.17 13.26 5,863 +0.19(+1.44%)
Aug 24, 2012 13.08 13.26 13.01 13.08 25,763 +0.04(+0.29%)
Aug 23, 2012 13.04 13.23 12.81 13.04 325,134 +0.02(+0.17%)
Aug 22, 2012 13.20 13.23 12.94 13.02 15,140 -0.17(-1.31%)
Aug 21, 2012 13.35 13.45 13.02 13.19 30,057 -0.12(-0.90%)
Aug 20, 2012 13.24 13.35 12.97 13.31 19,478 +0.00(+0.00%)
Aug 17, 2012 13.16 13.36 12.97 13.31 40,948 +0.00(+0.00%)
Aug 16, 2012 13.41 13.41 13.09 13.31 16,938 -0.14(-1.01%)
Aug 15, 2012 13.24 13.48 13.18 13.44 21,139 +0.19(+1.42%)
Aug 14, 2012 13.37 13.37 13.17 13.26 15,324 -0.01(-0.06%)
Aug 13, 2012 13.42 13.42 13.21 13.26 53,305 -0.17(-1.23%)
Aug 10, 2012 13.91 13.96 13.11 13.43 27,116 -0.57(-4.08%)
Aug 09, 2012 13.87 14.13 13.80 14.00 19,614 +0.17(+1.20%)
Aug 08, 2012 13.69 13.96 13.54 13.84 24,096 +0.10(+0.71%)
Aug 07, 2012 14.02 14.02 13.59 13.74 62,372 -0.27(-1.93%)
Aug 06, 2012 13.92 14.08 13.59 14.01 33,254 +0.48(+3.56%)
Aug 03, 2012 13.38 13.70 13.38 13.53 39,727 +0.29(+2.22%)
Aug 02, 2012 13.35 13.66 13.17 13.23 42,694 -0.03(-0.23%)
Aug 01, 2012 13.53 13.54 13.26 13.26 47,419 -0.27(-2.00%)
Jul 31, 2012 13.20 13.63 13.16 13.54 45,653 +0.37(+2.80%)
Jul 30, 2012 13.32 13.42 13.16 13.17 15,380 -0.11(-0.79%)
Jul 27, 2012 13.08 13.33 13.00 13.27 53,546 +0.23(+1.79%)
Jul 26, 2012 13.10 13.30 12.99 13.04 29,353 +0.03(+0.23%)
Jul 25, 2012 13.17 13.17 12.97 13.01 46,600 -0.07(-0.52%)
Jul 24, 2012 13.23 13.25 13.05 13.08 45,423 -0.22(-1.64%)
Jul 23, 2012 13.42 13.93 13.22 13.29 70,664 -0.28(-2.05%)
Jul 20, 2012 13.84 14.08 13.57 13.57 40,747 -0.35(-2.54%)
Jul 19, 2012 14.30 14.38 13.89 13.93 68,778 -0.42(-2.94%)
Jul 18, 2012 14.37 14.43 14.29 14.35 18,953 -0.08(-0.57%)
Jul 17, 2012 14.53 14.82 14.37 14.43 59,321 -0.08(-0.57%)
Jul 16, 2012 14.41 14.59 14.30 14.51 54,939 -0.05(-0.36%)
Jul 13, 2012 14.43 14.85 14.08 14.57 39,778 +0.17(+1.20%)
Jul 12, 2012 14.51 14.53 14.19 14.39 58,045 -0.14(-0.98%)
Jul 11, 2012 14.89 15.07 14.41 14.54 136,564 -0.32(-2.13%)
Jul 10, 2012 14.84 14.88 14.16 14.85 103,317 +0.05(+0.31%)
Jul 09, 2012 14.84 14.91 14.69 14.81 50,681 +0.03(+0.20%)
Jul 06, 2012 14.72 14.91 14.69 14.78 30,250 -0.08(-0.51%)
Jul 05, 2012 14.87 14.92 14.78 14.85 23,658 -0.01(-0.05%)
Jul 03, 2012 14.85 14.86 14.75 14.86 23,138 +0.07(+0.46%)
Jul 02, 2012 14.64 14.89 14.60 14.79 52,652 +0.12(+0.82%)
Jun 29, 2012 14.91 14.91 14.49 14.67 84,894 +0.01(+0.05%)
Jun 28, 2012 14.86 14.93 14.43 14.66 65,746 -0.01(-0.05%)
Jun 27, 2012 14.57 14.91 14.44 14.67 53,326 +0.18(+1.25%)
Jun 26, 2012 14.78 14.78 14.39 14.49 29,470 -0.20(-1.38%)
Jun 25, 2012 14.59 14.93 14.43 14.69 55,076 -0.08(-0.51%)
Jun 22, 2012 14.93 14.99 14.56 14.77 1,868,838 -0.09(-0.61%)
Jun 21, 2012 14.94 14.96 14.66 14.86 61,235 -0.03(-0.20%)
Jun 20, 2012 14.87 14.93 14.69 14.89 68,992 +0.11(+0.71%)
Jun 19, 2012 14.06 14.89 14.06 14.78 59,024 +0.83(+5.93%)
Jun 18, 2012 13.46 14.26 13.34 13.96 82,185 +0.50(+3.69%)
Jun 15, 2012 13.62 13.62 13.41 13.46 35,701 -0.08(-0.56%)
Jun 14, 2012 13.60 13.60 13.48 13.54 54,658 +0.02(+0.11%)
Jun 13, 2012 13.60 13.68 13.37 13.52 45,009 -0.01(-0.06%)
Jun 12, 2012 13.54 13.54 13.43 13.53 17,502 +0.07(+0.50%)
Jun 11, 2012 13.57 13.72 13.46 13.46 26,552 -0.09(-0.67%)
Jun 08, 2012 13.60 13.61 13.44 13.55 62,405 -0.04(-0.28%)
Jun 07, 2012 13.69 13.71 13.52 13.59 45,586 -0.02(-0.17%)
Jun 06, 2012 13.46 13.67 13.46 13.61 5,483 +0.20(+1.51%)
Jun 05, 2012 13.66 13.66 13.24 13.41 3,385 -0.12(-0.89%)
Jun 04, 2012 13.63 13.69 13.35 13.53 70,018 -0.10(-0.72%)
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.