FIRST TRUST NASDAQ GLOBAL AUTO $36.02

down -0.65


22/5/2013 04:22 PM  |  NASDAQ : CARZ  |  Industries :
Type:

CARZ historical data

Date Open High Low Close Volume
5/22/2013 36.61 37.22 36.02 36.02 406
5/21/2013 36.40 36.69 36.38 36.66 464
5/20/2013 36.13 36.25 35.95 35.98 255
5/17/2013 35.24 35.52 35.24 35.52 24
5/16/2013 34.84 34.98 34.77 34.89 77
5/15/2013 34.38 34.78 34.38 34.77 112
5/14/2013 33.89 34.20 33.89 34.05 64
5/13/2013 33.60 33.82 33.60 33.82 21
5/10/2013 33.31 33.37 33.30 33.30 7
5/9/2013 33.00 33.11 32.89 33.11 8
5/8/2013 32.99 33.12 32.80 33.12 96
5/7/2013 32.99 32.99 32.78 32.80 12
5/6/2013 32.65 32.72 32.65 32.71 20
5/3/2013 32.41 32.75 32.41 32.55 15
5/2/2013 32.11 32.11 31.98 31.98 115
5/1/2013 32.20 32.20 32.04 32.06 36
4/30/2013 32.27 32.36 32.07 32.20 17
4/29/2013 32.22 32.42 32.22 32.42 16
4/26/2013 31.74 31.90 31.74 31.79 9
4/25/2013 31.70 32.00 31.70 32.00 13
4/24/2013 31.41 31.52 31.39 31.51 46
4/23/2013 30.84 31.10 30.66 31.10 11
4/22/2013 30.43 30.57 30.35 30.57 8
4/19/2013 30.10 30.24 30.07 30.14 145
4/18/2013 29.70 29.82 29.70 29.76 10
4/17/2013 30.03 30.19 30.03 30.11 70
4/16/2013 30.28 30.53 30.27 30.49 19
4/15/2013 30.22 30.30 30.05 30.05 25
4/12/2013 30.53 30.73 30.49 30.73 14
4/11/2013 31.04 31.11 30.94 30.94 10
4/10/2013 30.09 30.46 30.09 30.36 18
4/9/2013 29.85 29.85 29.60 29.79 13
4/8/2013 29.44 29.80 29.44 29.80 19
4/5/2013 29.40 29.60 29.11 29.42 52
4/4/2013 29.57 29.87 29.57 29.76 207
4/3/2013 29.85 29.86 29.50 29.56 184
4/2/2013 29.71 29.76 29.51 29.67 982
4/1/2013 30.16 30.16 29.58 29.66 56
3/28/2013 30.23 30.27 30.05 30.13 142
3/27/2013 30.24 30.48 30.17 30.48 20
3/26/2013 30.56 30.62 30.41 30.46 74
3/25/2013 30.62 30.62 30.59 30.62 10
3/22/2013 30.79 30.82 30.71 30.82 28
3/21/2013 30.78 30.78 30.56 30.60 11
3/20/2013 31.16 31.16 31.10 31.10 4
3/19/2013 30.80 30.88 30.47 30.68 23
3/18/2013 30.81 31.13 30.55 30.94 25
3/15/2013 31.32 31.32 31.26 31.26 26
3/14/2013 31.40 31.41 31.37 31.41 10
3/13/2013 31.17 31.34 31.14 31.28 104
3/12/2013 31.39 31.40 31.04 31.25 61
3/11/2013 31.13 31.57 31.08 31.57 56
3/8/2013 31.20 31.60 31.10 31.44 667
3/7/2013 31.18 31.24 31.05 31.16 221
3/6/2013 31.08 31.19 30.87 31.15 279
3/5/2013 30.52 30.85 30.52 30.85 28
3/4/2013 30.12 30.30 30.03 30.28 53
3/1/2013 29.98 30.54 29.98 30.40 21
2/28/2013 30.61 30.64 30.46 30.61 34
2/27/2013 29.84 30.48 29.84 30.46 132
2/26/2013 29.84 30.15 29.64 29.84 38
2/25/2013 30.46 30.48 29.58 29.64 96
2/22/2013 30.41 30.41 30.27 30.36 671
2/21/2013 30.52 30.52 30.02 30.26 149
2/20/2013 31.09 31.40 30.86 30.86 33
2/19/2013 31.29 31.29 30.76 31.01 88
2/15/2013 30.96 31.09 30.79 30.99 59
2/14/2013 31.17 31.17 30.86 30.86 62
2/13/2013 31.23 31.35 31.17 31.26 33
2/12/2013 31.06 31.26 30.98 31.06 204
2/11/2013 31.47 31.62 31.32 31.46 132
2/8/2013 31.38 31.46 31.38 31.40 99
2/7/2013 31.10 31.36 30.97 31.10 101
2/6/2013 30.50 30.91 30.50 30.86 120
2/5/2013 30.82 30.82 30.52 30.53 111
2/4/2013 30.86 30.86 30.50 30.58 64
2/1/2013 30.73 30.91 30.72 30.85 113
1/31/2013 30.37 30.48 30.27 30.42 44
1/30/2013 30.65 30.69 30.35 30.35 65
1/29/2013 30.81 30.81 30.46 30.68 77
1/28/2013 30.25 30.38 30.15 30.35 319
1/25/2013 30.51 30.56 30.26 30.45 47
1/24/2013 30.04 30.46 30.04 30.38 158
1/23/2013 30.23 30.23 30.08 30.18 70
1/22/2013 30.38 30.39 30.18 30.25 157
1/18/2013 30.65 30.76 30.37 30.55 528
1/17/2013 30.21 30.55 30.21 30.52 351
1/16/2013 30.21 30.24 29.93 30.07 441
1/15/2013 30.21 30.79 30.21 30.43 158
1/14/2013 30.53 30.59 30.40 30.56 161
1/11/2013 30.27 30.28 30.13 30.28 108
1/10/2013 29.80 30.17 29.80 30.14 232
1/9/2013 29.25 29.55 29.25 29.52 75
1/8/2013 29.31 29.31 28.91 29.11 120
1/7/2013 29.54 29.63 29.33 29.61 312
1/4/2013 29.65 29.80 29.49 29.77 106
1/3/2013 29.60 29.68 29.47 29.51 158
1/2/2013 29.61 29.72 29.40 29.50 104
12/31/2012 28.79 29.24 28.79 29.12 47
12/28/2012 28.76 28.77 28.71 28.77 14
Marketplace
Trading Center