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 (%)
Apr 28, 2017 31.32 31.37 31.26 31.29 3,309 -0.01(-0.02%)
Apr 27, 2017 31.41 31.41 31.25 31.30 5,375 -0.21(-0.66%)
Apr 26, 2017 31.40 31.51 31.40 31.51 1,944 +0.14(+0.45%)
Apr 25, 2017 31.13 31.37 31.13 31.36 8,073 +0.38(+1.22%)
Apr 24, 2017 31.06 31.12 30.96 30.99 4,917 +0.31(+1.01%)
Apr 21, 2017 30.68 30.68 30.68 30.68 284 +0.09(+0.28%)
Apr 20, 2017 30.41 30.67 30.41 30.59 11,201 +0.53(+1.75%)
Apr 19, 2017 30.17 30.18 30.06 30.06 1,933 +0.06(+0.20%)
Apr 18, 2017 29.75 30.01 29.75 30.00 5,388 -0.20(-0.66%)
Apr 17, 2017 29.88 30.20 29.88 30.20 3,536 +0.30(+1.01%)
Apr 13, 2017 30.01 30.01 29.88 29.90 4,546 -0.21(-0.69%)
Apr 12, 2017 30.16 30.16 30.11 30.11 525 -0.19(-0.63%)
Apr 11, 2017 30.26 30.30 30.23 30.30 3,072 +0.06(+0.20%)
Apr 10, 2017 30.12 30.30 30.12 30.24 20,794 -0.03(-0.11%)
Apr 07, 2017 30.33 30.33 30.27 30.27 773 -0.13(-0.42%)
Apr 06, 2017 30.33 30.42 30.30 30.40 79,763 -0.11(-0.35%)
Apr 05, 2017 30.74 30.74 30.49 30.50 18,629 -0.48(-1.56%)
Apr 04, 2017 31.04 31.04 30.82 30.99 19,681 -0.22(-0.72%)
Apr 03, 2017 31.19 31.22 31.11 31.21 27,462 -0.16(-0.50%)
Mar 31, 2017 31.30 31.37 31.30 31.37 1,445 -0.09(-0.29%)
Mar 30, 2017 31.49 31.53 31.46 31.46 1,450 -0.19(-0.60%)
Mar 29, 2017 31.51 31.65 31.51 31.65 5,366 -0.17(-0.54%)
Mar 28, 2017 31.82 31.83 31.82 31.82 629 +0.48(+1.55%)
Mar 27, 2017 31.28 31.40 31.25 31.34 3,049 -0.12(-0.39%)
Mar 24, 2017 31.36 31.48 31.32 31.46 1,787 +0.12(+0.38%)
Mar 23, 2017 31.18 31.34 31.18 31.34 359 +0.08(+0.26%)
Mar 22, 2017 31.13 31.32 31.12 31.26 2,282 +0.14(+0.44%)
Mar 21, 2017 31.83 31.83 31.12 31.12 6,646 -0.41(-1.29%)
Mar 20, 2017 31.63 31.69 31.51 31.53 1,262 -0.03(-0.11%)
Mar 17, 2017 31.81 31.81 31.56 31.56 17,180 -0.49(-1.54%)
Mar 16, 2017 32.04 32.08 31.99 32.06 23,249 -0.02(-0.05%)
Mar 15, 2017 31.65 32.07 31.65 32.07 14,160 +0.34(+1.08%)
Mar 14, 2017 31.55 31.73 31.55 31.73 13,548 -0.02(-0.07%)
Mar 13, 2017 31.60 31.76 31.60 31.75 2,046 +0.23(+0.74%)
Mar 10, 2017 31.51 31.55 31.48 31.52 6,451 +0.19(+0.61%)
Mar 09, 2017 31.48 31.48 31.20 31.33 6,345 -0.10(-0.30%)
Mar 08, 2017 31.57 31.57 31.42 31.43 49,508 +0.03(+0.11%)
Mar 07, 2017 31.48 31.48 31.39 31.39 2,443 +0.03(+0.11%)
Mar 06, 2017 31.58 31.58 31.35 31.36 14,233 -0.06(-0.19%)
Mar 03, 2017 31.36 31.50 31.35 31.42 3,913 +0.04(+0.13%)
Mar 02, 2017 31.71 31.71 31.38 31.38 6,605 -0.26(-0.81%)
Mar 01, 2017 31.59 31.73 31.52 31.63 57,819 +0.55(+1.78%)
Feb 28, 2017 31.24 31.24 31.03 31.08 2,660 -0.07(-0.22%)
Feb 27, 2017 31.17 31.23 31.11 31.15 44,367 -0.05(-0.16%)
Feb 24, 2017 31.08 31.20 31.07 31.20 1,064 -0.22(-0.70%)
Feb 23, 2017 31.62 31.62 31.42 31.42 996 -0.27(-0.85%)
Feb 22, 2017 31.62 31.68 31.62 31.68 630 -0.02(-0.05%)
Feb 21, 2017 31.44 31.72 31.44 31.70 5,253 +0.41(+1.33%)
Feb 17, 2017 31.29 31.29 31.29 0 -0.07(-0.22%)
Feb 16, 2017 31.32 31.37 31.32 31.36 3,509 -0.18(-0.56%)
Feb 15, 2017 31.42 31.53 31.42 31.53 42,703 +0.00(+0.01%)
Feb 14, 2017 31.38 31.63 31.38 31.53 2,944 +0.18(+0.58%)
Feb 13, 2017 31.49 31.49 31.23 31.35 343,184 +0.46(+1.48%)
Feb 10, 2017 30.78 30.96 30.78 30.89 2,244 +0.23(+0.76%)
Feb 09, 2017 30.62 30.84 30.52 30.66 13,582 -0.11(-0.37%)
Feb 08, 2017 30.75 30.77 30.75 30.77 1,259 +0.22(+0.71%)
Feb 07, 2017 30.66 30.66 30.51 30.55 7,331 -0.17(-0.56%)
Feb 06, 2017 30.72 30.77 30.64 30.73 3,240 -0.11(-0.37%)
Feb 03, 2017 30.78 30.91 30.78 30.84 1,031 +0.19(+0.63%)
Feb 02, 2017 30.66 30.66 30.56 30.65 1,543 -0.11(-0.36%)
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.