FIRST TRUST NASDAQ GLOBAL AUTO $35.18

down -0.27


24/5/2013 03:24 PM  |  NASDAQ : CARZ  |  Industries :
Type:

CARZ historical data

Date Open High Low Close Volume
12/28/2012 28.76 28.77 28.71 28.77 14
12/27/2012 28.57 28.82 28.46 28.80 19
12/26/2012 28.70 28.70 28.42 28.42 7
12/24/2012 28.60 28.60 28.60 28.60 3
12/21/2012 28.04 28.27 27.99 28.25 353
12/20/2012 28.52 28.55 27.50 28.55 75
12/19/2012 28.70 28.70 28.53 28.62 598
12/18/2012 28.25 28.25 28.25 28.25 1
12/17/2012 27.89 27.92 27.82 27.87 45
12/14/2012 27.77 27.77 27.77 27.77 1
12/13/2012 27.66 27.66 27.42 27.42 6
12/12/2012 27.62 27.71 27.62 27.68 22
12/11/2012 27.40 27.50 27.40 27.40 149
12/10/2012 27.12 27.12 26.98 26.98 14
12/7/2012 26.88 27.11 26.88 27.11 7
12/6/2012 26.97 26.97 26.84 26.96 14
12/5/2012 26.90 27.17 26.75 26.97 95
12/4/2012 26.91 26.91 26.90 26.90 7
12/3/2012 27.24 27.24 26.90 26.90 15
11/30/2012 26.95 26.95 26.93 26.93 4
11/29/2012 26.81 27.04 26.81 26.96 147
11/28/2012 26.15 26.45 25.95 26.40 70
11/27/2012 26.46 26.46 26.21 26.23 36
11/26/2012 26.59 26.59 26.34 26.59 22
11/23/2012 26.28 26.30 26.28 26.30 33
11/21/2012 25.89 25.90 25.88 25.90 54
11/20/2012 25.53 25.62 25.53 25.57 31
11/19/2012 25.40 25.85 25.40 25.73 65
11/16/2012 24.89 24.89 24.89 24.89 2
11/15/2012 24.51 24.84 24.51 24.65 34
11/14/2012 24.48 24.62 24.30 24.30 14
11/13/2012 24.69 24.69 24.62 24.62 4
11/12/2012 25.03 25.03 24.73 24.75 6
11/9/2012 24.64 24.98 24.64 24.88 59
11/8/2012 25.04 25.04 24.90 24.90 24
11/7/2012 25.42 25.42 25.04 25.04 36
11/6/2012 25.47 25.63 25.47 25.60 51
11/5/2012 25.11 25.41 25.11 25.40 45
11/2/2012 25.50 25.50 25.15 25.15 21
11/1/2012 25.26 25.42 25.26 25.42 21
10/31/2012 25.04 25.11 25.00 25.00 194
10/26/2012 24.79 24.79 24.79 24.79 1
10/25/2012 24.98 24.98 24.98 24.98 2
10/24/2012 24.87 24.87 24.87 24.87 1
10/23/2012 24.81 24.86 24.79 24.86 9
10/22/2012 25.15 25.23 25.08 25.23 12
10/19/2012 25.16 25.18 25.00 25.00 12
10/18/2012 25.21 25.21 25.21 25.21 0
10/17/2012 25.21 25.21 25.21 25.21 0
10/16/2012 25.17 25.21 25.16 25.21 41
10/15/2012 24.80 24.98 24.77 24.98 8
10/12/2012 24.65 24.65 24.65 24.65 0
10/11/2012 24.65 24.65 24.65 24.65 0
10/10/2012 24.65 24.65 24.65 24.65 0
10/9/2012 24.66 24.66 24.65 24.65 8
10/8/2012 25.06 25.06 25.00 25.00 40
10/5/2012 25.25 25.50 25.20 25.25 108
10/4/2012 24.86 24.86 24.86 24.86 2
10/3/2012 24.51 24.62 24.51 24.62 11
10/2/2012 24.58 24.65 24.53 24.58 36
10/1/2012 24.54 24.61 24.51 24.61 9
9/28/2012 24.29 24.29 24.29 24.29 2
9/27/2012 24.72 24.76 24.72 24.76 7
9/26/2012 24.72 24.74 24.47 24.49 49
9/25/2012 25.25 25.25 25.08 25.08 8
9/24/2012 25.59 25.59 25.59 25.59 0
9/21/2012 25.38 25.77 25.36 25.59 24
9/20/2012 25.38 25.38 25.38 25.38 3
9/19/2012 25.77 25.94 25.66 25.89 77
9/18/2012 25.52 25.55 25.52 25.55 6
9/17/2012 25.89 25.89 25.89 25.89 7
9/14/2012 25.78 25.78 25.78 25.78 4
9/13/2012 25.09 25.47 25.09 25.47 10
9/12/2012 25.16 25.20 25.14 25.18 10
9/11/2012 24.86 25.06 24.86 24.95 34
9/10/2012 24.70 24.94 24.68 24.75 135
9/7/2012 24.52 24.93 24.19 24.89 390
9/6/2012 23.55 23.99 23.55 23.99 157
9/5/2012 23.50 23.50 23.31 23.31 5
9/4/2012 24.12 24.12 24.12 24.12 0
8/31/2012 23.85 24.12 23.85 24.12 6
8/30/2012 24.32 24.32 23.91 23.91 30
8/29/2012 24.50 24.50 24.50 24.50 0
8/28/2012 24.51 24.51 24.50 24.50 7
8/27/2012 24.65 24.65 24.65 24.65 0
8/24/2012 24.65 24.65 24.65 24.65 3
8/23/2012 24.85 24.90 24.85 24.90 3
8/22/2012 24.96 25.20 24.96 25.20 4
8/21/2012 24.76 24.76 24.76 24.76 0
8/20/2012 24.76 24.76 24.76 24.76 0
8/17/2012 24.76 24.76 24.76 24.76 0
8/16/2012 24.76 24.76 24.76 24.76 11
8/15/2012 24.23 24.23 24.23 24.23 0
8/14/2012 24.23 24.23 24.23 24.23 2
8/13/2012 24.47 24.47 24.28 24.32 50
8/10/2012 24.49 24.49 24.49 24.49 0
8/9/2012 24.49 24.49 24.49 24.49 0
8/8/2012 24.47 24.49 24.28 24.49 133
8/7/2012 24.45 24.45 24.45 24.45 2
8/6/2012 23.59 23.59 23.59 23.59 0
Marketplace
Trading Center