Skip to main content

Nasdaq Global Auto Index Fund (NQ: CARZ )

58.42 -0.36 (-0.61%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 29.89 29.89 29.34 29.46 0 -0.35(-1.18%)
Aug 29, 2013 29.98 29.98 29.73 29.81 0 +0.19(+0.63%)
Aug 28, 2013 29.78 29.78 29.38 29.62 0 -0.11(-0.38%)
Aug 27, 2013 30.47 30.47 29.65 29.73 0 -0.74(-2.44%)
Aug 26, 2013 30.61 30.80 30.48 30.48 0 -0.17(-0.54%)
Aug 23, 2013 30.70 30.70 30.27 30.64 0 +0.48(+1.58%)
Aug 22, 2013 30.18 31.05 29.34 30.17 0 +0.26(+0.87%)
Aug 21, 2013 30.19 30.19 29.69 29.91 0 -0.27(-0.89%)
Aug 20, 2013 30.47 30.47 29.95 30.18 0 -0.35(-1.15%)
Aug 19, 2013 30.71 30.71 30.43 30.53 0 -0.11(-0.35%)
Aug 16, 2013 30.58 30.90 30.56 30.63 0 +0.07(+0.24%)
Aug 15, 2013 30.62 30.62 30.33 30.56 37,686 -0.37(-1.19%)
Aug 14, 2013 30.98 31.00 30.84 30.92 0 +0.14(+0.45%)
Aug 13, 2013 30.67 30.94 30.56 30.79 21,134 +0.18(+0.59%)
Aug 12, 2013 30.53 30.62 30.42 30.61 21,527 -0.11(-0.37%)
Aug 09, 2013 30.56 30.80 30.51 30.72 22,836 +0.03(+0.11%)
Aug 08, 2013 30.32 30.76 30.32 30.69 21,660 +0.46(+1.51%)
Aug 07, 2013 30.44 30.44 30.15 30.23 62,714 -0.39(-1.28%)
Aug 06, 2013 30.85 30.85 30.56 30.62 37,850 -0.12(-0.40%)
Aug 05, 2013 30.66 30.76 30.58 30.75 50,970 -0.10(-0.31%)
Aug 02, 2013 30.42 30.84 30.40 30.84 30,113 +0.48(+1.58%)
Aug 01, 2013 30.16 30.41 30.09 30.36 55,762 +0.76(+2.56%)
Jul 31, 2013 29.78 29.87 29.55 29.60 0 -0.39(-1.30%)
Jul 30, 2013 30.14 30.14 29.91 30.00 0 +0.17(+0.57%)
Jul 29, 2013 29.82 29.87 29.74 29.82 0 -0.15(-0.52%)
Jul 26, 2013 30.07 30.08 29.82 29.98 0 -0.38(-1.26%)
Jul 25, 2013 30.55 30.55 30.10 30.36 0 +0.14(+0.46%)
Jul 24, 2013 30.36 30.43 30.13 30.22 0 +0.09(+0.30%)
Jul 23, 2013 30.30 30.30 30.01 30.13 0 +0.06(+0.19%)
Jul 22, 2013 30.15 30.22 30.08 30.08 0 +0.07(+0.24%)
Jul 19, 2013 29.85 30.03 29.85 30.00 0 -0.12(-0.41%)
Jul 18, 2013 30.06 30.13 30.01 30.13 0 +0.30(+1.01%)
Jul 17, 2013 29.65 29.90 29.65 29.82 18,462 +0.41(+1.40%)
Jul 16, 2013 29.82 29.82 29.30 29.41 0 -0.45(-1.52%)
Jul 15, 2013 29.85 29.89 29.75 29.87 0 +0.13(+0.44%)
Jul 12, 2013 29.47 29.80 29.47 29.73 0 +0.09(+0.30%)
Jul 11, 2013 29.30 29.65 29.30 29.65 0 +0.79(+2.75%)
Jul 10, 2013 28.90 29.14 28.68 28.85 0 +0.16(+0.56%)
Jul 09, 2013 28.88 29.14 28.69 28.69 0 +0.10(+0.34%)
Jul 08, 2013 28.92 28.92 28.55 28.59 0 +0.03(+0.11%)
Jul 05, 2013 28.68 28.71 28.14 28.56 0 +0.40(+1.42%)
Jul 03, 2013 28.01 28.27 27.98 28.16 0 +0.00(+0.00%)
Jul 02, 2013 28.25 28.48 28.07 28.16 0 +0.07(+0.23%)
Jul 01, 2013 28.02 28.22 28.02 28.10 0 +0.31(+1.12%)
Jun 28, 2013 27.64 27.80 27.56 27.78 6,167 +0.67(+2.45%)
Jun 26, 2013 27.03 27.15 26.96 27.12 0 +0.17(+0.64%)
Jun 25, 2013 26.78 26.95 26.76 26.95 0 +0.52(+1.97%)
Jun 24, 2013 26.28 26.48 25.95 26.43 0 -0.42(-1.55%)
Jun 21, 2013 27.15 27.17 26.35 26.84 142,884 -0.09(-0.33%)
Jun 20, 2013 27.36 27.36 26.79 26.93 0 -1.07(-3.81%)
Jun 19, 2013 28.96 28.96 28.00 28.00 0 -0.52(-1.83%)
Jun 18, 2013 28.33 28.57 28.33 28.52 0 +0.46(+1.62%)
Jun 17, 2013 28.17 28.34 27.98 28.07 0 +0.36(+1.29%)
Jun 14, 2013 27.97 27.97 27.63 27.71 0 -0.62(-2.18%)
Jun 13, 2013 28.93 28.93 27.87 28.33 18,612 +0.47(+1.70%)
Jun 12, 2013 28.33 28.33 27.85 27.85 40,735 -0.38(-1.36%)
Jun 11, 2013 28.28 28.52 28.19 28.24 83,808 -0.51(-1.76%)
Jun 10, 2013 28.85 28.88 28.68 28.74 0 +0.32(+1.12%)
Jun 07, 2013 28.13 28.63 27.96 28.42 0 +0.28(+0.99%)
Jun 06, 2013 28.02 28.15 27.71 28.14 0 +0.04(+0.14%)
Jun 05, 2013 28.44 28.44 28.02 28.10 0 -0.71(-2.47%)
Jun 04, 2013 28.86 29.07 28.61 28.81 0 +0.16(+0.57%)
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.