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
10/12/2011 23.68 23.68 23.68 23.68 0
10/11/2011 23.68 23.68 23.68 23.68 0
10/10/2011 23.70 23.70 23.68 23.68 12
10/7/2011 22.73 22.73 22.73 22.73 0
10/6/2011 22.68 22.73 22.68 22.73 7
10/5/2011 22.18 22.18 22.16 22.16 16
10/4/2011 21.58 21.58 21.47 21.47 4
10/3/2011 22.00 22.00 21.78 22.00 12
9/30/2011 22.45 22.45 22.45 22.45 1
9/29/2011 23.26 23.26 23.26 23.26 0
9/28/2011 23.26 23.26 23.26 23.26 0
9/27/2011 23.26 23.26 23.26 23.26 3
9/26/2011 22.32 22.32 22.32 22.32 2
9/23/2011 21.66 21.96 21.66 21.93 72
9/22/2011 21.31 21.31 21.31 21.31 2
9/21/2011 24.10 24.10 24.10 24.10 0
9/20/2011 24.10 24.10 24.10 24.10 2
9/19/2011 23.55 24.17 23.41 24.17 9
9/16/2011 23.00 23.00 23.00 23.00 0
9/15/2011 23.00 23.00 23.00 23.00 0
9/14/2011 23.00 23.00 23.00 23.00 0
9/13/2011 22.99 23.00 22.99 23.00 12
9/12/2011 22.51 22.51 22.51 22.51 3
9/9/2011 23.34 23.34 22.94 22.94 12
9/8/2011 23.86 23.86 23.72 23.72 19
9/7/2011 23.89 24.32 23.89 24.20 26
9/6/2011 22.95 23.12 22.95 22.95 5
9/2/2011 25.58 25.58 25.58 25.58 0
9/1/2011 25.58 25.58 25.58 25.58 0
8/31/2011 25.58 25.58 25.58 25.58 2
8/30/2011 25.00 25.00 25.00 25.00 0
8/29/2011 25.00 25.00 25.00 25.00 2
8/26/2011 24.40 24.40 24.40 24.40 1
8/25/2011 24.06 24.06 24.06 24.06 0
8/24/2011 24.10 24.10 24.06 24.06 12
8/23/2011 23.56 23.91 23.56 23.91 7
8/22/2011 23.66 23.66 23.66 23.66 0
8/19/2011 23.90 23.90 23.66 23.66 7
8/18/2011 25.10 25.11 24.36 24.61 20
8/17/2011 26.59 26.59 26.59 26.59 0
8/16/2011 26.59 26.59 26.59 26.59 0
8/15/2011 26.59 26.59 26.59 26.59 1
8/12/2011 25.66 26.10 25.66 26.10 24
8/11/2011 25.98 26.25 25.98 26.25 10
8/10/2011 25.83 25.83 25.48 25.48 5
8/9/2011 25.74 26.34 25.52 26.29 58
8/8/2011 25.64 25.77 24.76 25.08 81
8/5/2011 27.45 27.45 26.16 26.98 547
8/4/2011 28.01 28.01 26.97 26.98 11
8/3/2011 28.94 28.94 28.51 28.92 20
8/2/2011 29.39 29.59 29.33 29.33 15
8/1/2011 30.50 30.68 29.96 30.12 123
7/29/2011 30.47 30.47 30.42 30.42 7
7/28/2011 30.74 30.77 30.37 30.37 21
7/27/2011 31.03 31.03 30.92 30.92 3
7/26/2011 31.59 31.67 31.59 31.60 9
7/25/2011 31.48 31.48 31.48 31.48 1
7/22/2011 31.36 31.74 31.36 31.71 25
7/21/2011 31.55 31.55 31.55 31.55 6
7/20/2011 31.07 31.07 31.07 31.07 3
7/19/2011 30.71 30.96 30.71 30.85 6
7/18/2011 30.74 30.74 30.33 30.33 33
7/15/2011 31.18 31.18 31.05 31.12 12
7/14/2011 31.06 31.15 30.90 31.01 13
7/13/2011 30.78 31.14 30.78 30.92 10
7/12/2011 30.33 30.33 30.33 30.33 0
7/11/2011 30.86 30.86 30.33 30.33 137
7/8/2011 31.28 31.47 31.25 31.42 25
7/7/2011 31.63 31.83 31.50 31.82 615
7/6/2011 31.47 31.47 31.32 31.32 9
7/5/2011 31.35 31.43 31.35 31.40 45
7/1/2011 30.94 31.17 30.94 31.17 11
6/30/2011 30.52 30.82 30.52 30.82 3
6/29/2011 30.23 30.41 30.23 30.41 8
6/28/2011 30.02 30.02 30.02 30.02 40
6/27/2011 29.77 29.77 29.77 29.77 4
6/24/2011 29.40 29.40 29.40 29.40 2
6/23/2011 29.29 29.29 29.29 29.29 0
6/22/2011 29.29 29.29 29.29 29.29 0
6/21/2011 29.26 29.29 29.22 29.29 26
6/20/2011 28.59 28.59 28.59 28.59 0
6/17/2011 28.59 28.59 28.59 28.59 1
6/16/2011 28.50 28.50 28.50 28.50 0
6/15/2011 28.80 28.80 28.50 28.50 3
6/14/2011 29.05 29.05 28.99 29.04 10
6/13/2011 28.44 28.47 28.44 28.47 5
6/10/2011 28.57 28.57 28.35 28.35 14
6/9/2011 28.75 29.12 28.75 29.12 5
6/8/2011 28.85 28.85 28.85 28.85 2
6/7/2011 29.26 29.26 29.25 29.25 3
6/6/2011 29.14 29.14 29.14 29.14 3
6/3/2011 29.30 29.32 29.30 29.31 6
6/2/2011 29.25 29.25 29.01 29.01 5
6/1/2011 29.65 29.65 29.46 29.46 12
5/31/2011 29.84 29.93 29.84 29.90 5
5/27/2011 29.32 29.32 29.32 29.32 2
5/26/2011 28.92 28.92 28.92 28.92 0
5/25/2011 28.84 28.93 28.84 28.92 8
5/24/2011 28.71 28.79 28.70 28.79 8
5/23/2011 28.69 28.69 28.38 28.52 22
Marketplace
Trading Center