FIRST TRUST NASDAQ GLOBAL AUTO $35.52

up +0.63


17/5/2013 04:17 PM  |  NASDAQ : CARZ  |  Industries :
Type:

CARZ historical data

Date Open High Low Close Volume
7/30/2012 22.65 22.65 22.65 22.65 0
7/27/2012 22.65 22.65 22.65 22.65 0
7/26/2012 22.65 22.65 22.65 22.65 4
7/25/2012 22.23 22.23 22.23 22.23 37
7/24/2012 22.33 22.47 22.26 22.47 32
7/23/2012 22.63 22.76 22.63 22.76 8
7/20/2012 23.38 23.38 23.05 23.05 9
7/19/2012 23.41 23.70 23.41 23.70 14
7/18/2012 23.14 23.14 23.13 23.13 3
7/17/2012 23.23 23.29 22.91 23.24 11
7/16/2012 23.36 23.36 23.35 23.35 2
7/13/2012 23.04 23.25 23.04 23.25 58
7/12/2012 23.10 23.10 22.41 22.98 14
7/11/2012 23.42 23.42 23.42 23.42 2
7/10/2012 23.52 23.52 23.52 23.52 0
7/9/2012 23.52 23.52 23.52 23.52 2
7/6/2012 24.33 24.33 24.33 24.33 0
7/5/2012 24.33 24.33 24.33 24.33 1
7/3/2012 24.11 24.11 24.11 24.11 1
7/2/2012 24.20 24.20 24.20 24.20 2
6/29/2012 24.17 24.17 24.17 24.17 2
6/28/2012 23.46 23.46 23.46 23.46 2
6/27/2012 23.54 23.54 23.54 23.54 4
6/26/2012 23.33 23.40 23.33 23.40 2
6/25/2012 23.41 23.41 23.41 23.41 1
6/22/2012 25.02 25.02 25.02 25.02 0
6/21/2012 25.02 25.02 25.02 25.02 0
6/20/2012 24.76 25.02 24.76 25.02 2
6/19/2012 24.18 24.18 24.18 24.18 0
6/18/2012 24.18 24.18 24.18 24.18 2
6/15/2012 23.94 24.34 23.94 24.34 17
6/14/2012 23.74 23.75 23.70 23.74 143
6/13/2012 23.84 23.84 23.84 23.84 3
6/12/2012 23.86 23.86 23.85 23.85 4
6/11/2012 24.06 24.06 24.06 24.06 4
6/8/2012 24.04 24.04 24.04 24.04 3
6/7/2012 24.74 24.74 24.74 24.74 2
6/6/2012 23.72 24.37 23.72 24.37 12
6/5/2012 23.49 23.49 23.49 23.49 3
6/4/2012 23.77 23.77 23.77 23.77 0
6/1/2012 23.51 23.85 23.47 23.77 16
5/31/2012 24.11 24.56 24.08 24.56 26
5/30/2012 24.26 24.31 24.23 24.31 7
5/29/2012 24.84 24.84 24.66 24.81 5
5/25/2012 23.99 24.23 23.99 24.22 7
5/24/2012 23.94 23.98 23.94 23.98 3
5/23/2012 24.01 24.18 24.01 24.18 4
5/22/2012 24.69 24.69 24.61 24.61 4
5/21/2012 23.79 23.79 23.79 23.79 0
5/18/2012 24.02 24.02 23.79 23.79 6
5/17/2012 24.36 24.36 24.08 24.08 16
5/16/2012 24.52 24.52 24.04 24.04 45
5/15/2012 24.99 24.99 24.82 24.82 3
5/14/2012 25.21 25.26 24.98 25.26 8
5/11/2012 25.84 25.93 25.73 25.73 12
5/10/2012 25.81 25.89 25.81 25.89 4
5/9/2012 25.22 25.22 25.22 25.22 4
5/8/2012 25.68 25.91 25.48 25.91 33
5/7/2012 25.81 26.21 25.81 26.15 9
5/4/2012 26.15 26.15 25.85 25.89 15
5/3/2012 26.80 26.81 26.47 26.47 5
5/2/2012 26.92 26.92 26.92 26.92 0
5/1/2012 27.16 27.43 26.92 26.92 15
4/30/2012 27.30 27.30 27.30 27.30 1
4/27/2012 27.34 27.44 27.32 27.42 18
4/26/2012 27.00 27.34 27.00 27.34 76
4/25/2012 26.73 26.73 26.73 26.73 4
4/24/2012 26.25 26.30 26.25 26.30 8
4/23/2012 26.26 26.26 26.01 26.14 24
4/20/2012 26.81 26.84 26.76 26.76 11
4/19/2012 26.96 27.00 26.73 26.73 401
4/18/2012 27.02 27.02 27.02 27.02 2
4/17/2012 27.15 27.15 27.15 27.15 3
4/16/2012 26.96 26.96 26.95 26.95 2
4/13/2012 27.16 27.16 26.84 26.92 24
4/12/2012 27.04 27.37 27.04 27.34 6
4/11/2012 26.56 26.56 26.56 26.56 0
4/10/2012 26.50 26.56 26.49 26.56 15
4/9/2012 27.28 27.31 27.12 27.12 14
4/5/2012 27.66 27.74 27.66 27.74 4
4/4/2012 27.67 27.67 27.66 27.66 13
4/3/2012 28.48 28.54 28.06 28.06 275
4/2/2012 28.08 28.39 28.07 28.39 72
3/30/2012 27.83 27.95 27.83 27.95 156
3/29/2012 27.57 27.63 27.51 27.63 7
3/28/2012 27.88 27.88 27.79 27.79 13
3/27/2012 27.99 28.09 27.99 28.08 10
3/26/2012 27.85 28.10 27.85 28.09 28
3/23/2012 27.53 27.55 27.49 27.55 48
3/22/2012 27.49 27.49 27.48 27.48 3
3/21/2012 27.68 27.68 27.68 27.68 0
3/20/2012 27.68 27.68 27.68 27.68 2
3/19/2012 28.11 28.31 28.11 28.31 20
3/16/2012 28.47 28.47 28.34 28.34 14
3/15/2012 28.42 28.42 28.42 28.42 10
3/14/2012 28.31 28.33 28.31 28.33 17
3/13/2012 28.11 28.11 28.07 28.07 17
3/12/2012 27.76 27.80 27.76 27.80 5
3/9/2012 27.72 27.92 27.72 27.81 23
3/8/2012 27.38 27.76 27.38 27.75 28
Marketplace
Trading Center