Skip to main content

Nasdaq Global Auto Index Fund (NQ: CARZ )

58.80 -0.23 (-0.39%)
Official Closing Price Updated: 4:15 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 19.65 20.02 19.62 20.02 3,075 +0.20(+1.03%)
May 30, 2012 19.77 19.81 19.75 19.81 834 -0.41(-2.02%)
May 29, 2012 20.24 20.24 20.10 20.22 515 +0.48(+2.44%)
May 25, 2012 19.55 19.75 19.55 19.74 858 +0.20(+1.00%)
May 24, 2012 19.51 19.54 19.51 19.54 284 -0.16(-0.81%)
May 23, 2012 19.57 19.70 19.57 19.70 451 -0.35(-1.76%)
May 22, 2012 20.12 20.12 20.06 20.06 451 +0.67(+3.45%)
May 18, 2012 19.58 19.39 19.39 19.39 736 -0.24(-1.20%)
May 17, 2012 19.85 19.85 19.62 19.62 1,887 +0.03(+0.17%)
May 16, 2012 19.98 19.98 19.59 19.59 5,406 -0.64(-3.14%)
May 15, 2012 20.37 20.37 20.23 20.23 279 -0.36(-1.74%)
May 14, 2012 20.54 20.59 20.36 20.59 931 -0.38(-1.83%)
May 11, 2012 21.06 21.13 20.97 20.97 1,472 -0.13(-0.62%)
May 10, 2012 21.03 21.10 21.03 21.10 485 +0.55(+2.66%)
May 09, 2012 20.55 20.55 20.55 20.55 452 -0.56(-2.66%)
May 08, 2012 20.93 21.12 20.76 21.12 4,026 -0.20(-0.93%)
May 07, 2012 21.03 21.36 21.03 21.31 1,106 +0.21(+1.01%)
May 04, 2012 21.31 21.31 21.07 21.10 1,843 -0.47(-2.19%)
May 03, 2012 21.84 21.85 21.57 21.57 613 -0.36(-1.66%)
May 01, 2012 22.13 21.94 21.94 21.94 1,840 -0.31(-1.41%)
Apr 30, 2012 22.25 22.25 22.25 22.25 122 -0.10(-0.44%)
Apr 27, 2012 22.28 22.36 22.26 22.35 2,114 +0.07(+0.29%)
Apr 26, 2012 22.00 22.28 22.00 22.28 9,301 +0.50(+2.28%)
Apr 25, 2012 21.78 21.78 21.78 21.78 388 +0.35(+1.64%)
Apr 24, 2012 21.39 21.43 21.39 21.43 911 +0.13(+0.62%)
Apr 23, 2012 21.40 21.40 21.20 21.30 2,862 -0.51(-2.33%)
Apr 20, 2012 21.85 21.87 21.81 21.81 1,352 +0.02(+0.11%)
Apr 19, 2012 21.97 22.00 21.79 21.79 49,153 -0.23(-1.05%)
Apr 18, 2012 22.02 22.02 22.02 22.02 146 -0.11(-0.48%)
Apr 17, 2012 22.12 22.12 22.12 22.12 368 +0.16(+0.72%)
Apr 16, 2012 21.97 21.97 21.96 21.96 245 +0.02(+0.11%)
Apr 13, 2012 22.13 22.13 21.87 21.94 2,851 -0.34(-1.54%)
Apr 12, 2012 22.04 22.31 22.04 22.28 652 +0.64(+2.94%)
Apr 10, 2012 21.60 21.65 21.65 21.65 1,840 -0.46(-2.06%)
Apr 09, 2012 22.23 22.26 22.10 22.10 1,644 -0.51(-2.24%)
Apr 05, 2012 22.54 22.61 22.54 22.61 429 +0.07(+0.29%)
Apr 04, 2012 22.55 22.55 22.54 22.54 1,576 -0.33(-1.43%)
Apr 03, 2012 23.21 23.26 22.87 22.87 33,695 -0.27(-1.16%)
Apr 02, 2012 22.88 23.14 22.87 23.14 8,799 +0.36(+1.57%)
Mar 30, 2012 22.68 22.78 22.68 22.78 19,142 +0.26(+1.16%)
Mar 29, 2012 22.47 22.52 22.42 22.52 775 -0.13(-0.57%)
Mar 28, 2012 22.72 22.72 22.65 22.65 1,533 -0.24(-1.04%)
Mar 27, 2012 22.81 22.89 22.81 22.88 1,227 -0.00(-0.02%)
Mar 26, 2012 22.70 22.90 22.70 22.89 3,413 +0.44(+1.95%)
Mar 23, 2012 22.44 22.45 22.40 22.45 5,774 +0.06(+0.25%)
Mar 22, 2012 22.40 22.40 22.39 22.39 368 -0.16(-0.72%)
Mar 20, 2012 22.56 22.56 22.56 22.56 245 -0.51(-2.23%)
Mar 19, 2012 22.91 23.07 22.91 23.07 2,454 -0.02(-0.10%)
Mar 16, 2012 23.20 23.20 23.09 23.09 1,717 -0.07(-0.28%)
Mar 15, 2012 23.16 23.16 23.16 23.16 1,227 +0.07(+0.32%)
Mar 14, 2012 23.07 23.09 23.07 23.09 2,086 +0.21(+0.93%)
Mar 13, 2012 22.91 22.91 22.88 22.88 2,013 +0.22(+0.97%)
Mar 12, 2012 22.62 22.66 22.62 22.66 509 -0.01(-0.03%)
Mar 09, 2012 22.59 22.75 22.59 22.66 2,791 +0.05(+0.21%)
Mar 08, 2012 22.31 22.62 22.31 22.61 3,421 +0.68(+3.08%)
Mar 07, 2012 21.80 22.02 21.65 21.94 6,083 +0.24(+1.10%)
Mar 06, 2012 21.97 21.97 21.63 21.70 4,116 -0.81(-3.60%)
Mar 05, 2012 22.13 22.55 22.13 22.51 5,309 -0.23(-1.00%)
Mar 02, 2012 22.84 22.84 22.73 22.74 3,353 -0.15(-0.68%)
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.