Nasdaq Global Auto Index Fund (NQ: CARZ )

54.93 +0.46 (+0.84%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 30.67 30.89 30.67 30.83 9,128 +0.70(+2.31%)
Oct 30, 2018 29.89 30.14 29.89 30.14 1,224 +0.65(+2.22%)
Oct 29, 2018 30.22 30.51 29.48 29.48 4,196 -0.23(-0.76%)
Oct 26, 2018 29.39 29.71 29.34 29.71 7,333 +0.19(+0.64%)
Oct 25, 2018 29.35 29.52 29.31 29.52 1,293 +0.51(+1.77%)
Oct 24, 2018 29.44 29.44 29.01 29.01 3,955 -0.91(-3.05%)
Oct 23, 2018 29.33 29.92 29.33 29.92 2,096 +0.22(+0.74%)
Oct 22, 2018 29.74 29.74 29.70 29.70 990 +0.11(+0.38%)
Oct 19, 2018 29.55 29.75 29.40 29.59 2,000 -0.09(-0.30%)
Oct 18, 2018 30.08 30.08 29.67 29.67 3,294 -0.74(-2.42%)
Oct 17, 2018 30.42 30.53 30.27 30.41 1,948 -0.29(-0.94%)
Oct 16, 2018 30.71 30.82 30.63 30.70 10,499 +0.44(+1.45%)
Oct 15, 2018 30.23 30.27 30.23 30.26 872 -0.05(-0.18%)
Oct 12, 2018 30.36 30.39 30.04 30.31 3,333 +0.05(+0.18%)
Oct 11, 2018 30.46 30.69 30.16 30.26 17,510 -0.26(-0.86%)
Oct 10, 2018 30.74 30.77 30.46 30.52 4,236 -0.74(-2.36%)
Oct 09, 2018 31.17 31.26 31.11 31.26 5,420 -0.33(-1.03%)
Oct 08, 2018 31.45 31.64 31.35 31.58 6,727 -0.16(-0.50%)
Oct 05, 2018 31.62 31.74 31.59 31.74 18,000 -0.27(-0.84%)
Oct 04, 2018 32.23 32.23 31.93 32.01 1,731 -0.51(-1.56%)
Oct 03, 2018 32.58 32.58 32.46 32.52 3,513 -0.07(-0.21%)
Oct 02, 2018 32.66 32.67 32.59 32.59 2,219 -0.35(-1.06%)
Oct 01, 2018 32.96 33.04 32.90 32.94 2,392 +0.21(+0.65%)
Sep 28, 2018 32.70 32.83 32.63 32.72 4,666 -0.16(-0.49%)
Sep 27, 2018 32.99 33.25 32.88 32.88 3,319 -0.10(-0.30%)
Sep 26, 2018 32.94 33.08 32.81 32.98 6,288 -0.14(-0.41%)
Sep 25, 2018 33.32 33.32 33.02 33.12 3,833 -0.40(-1.21%)
Sep 24, 2018 33.62 33.62 33.45 33.52 1,567 -0.35(-1.04%)
Sep 21, 2018 33.99 33.99 33.87 33.87 8,556 +0.14(+0.40%)
Sep 20, 2018 33.58 33.74 33.57 33.74 4,408 +0.50(+1.50%)
Sep 19, 2018 33.26 33.29 33.24 33.24 1,452 +0.46(+1.41%)
Sep 18, 2018 32.67 32.78 32.67 32.78 1,051 +0.41(+1.26%)
Sep 17, 2018 32.42 32.48 32.37 32.37 2,005 +0.07(+0.22%)
Sep 14, 2018 32.50 32.50 32.23 32.30 13,445 +0.19(+0.60%)
Sep 13, 2018 32.04 32.21 32.01 32.11 15,251 +0.35(+1.09%)
Sep 12, 2018 31.28 31.76 31.28 31.76 9,761 +0.36(+1.14%)
Sep 11, 2018 31.40 31.40 31.40 31.40 349 -0.23(-0.74%)
Sep 10, 2018 31.66 31.66 31.56 31.63 784 +0.17(+0.54%)
Sep 07, 2018 31.58 31.66 31.46 31.46 1,448 -0.46(-1.44%)
Sep 06, 2018 31.92 31.92 31.92 31.92 197 +0.07(+0.23%)
Sep 05, 2018 31.84 31.88 31.84 31.85 1,946 -0.17(-0.52%)
Sep 04, 2018 32.09 32.09 31.98 32.02 6,785 -0.55(-1.68%)
Aug 31, 2018 32.56 32.56 32.56 0 -0.28(-0.86%)
Aug 30, 2018 33.22 33.22 32.84 32.85 3,078 -0.61(-1.82%)
Aug 29, 2018 33.43 33.48 33.38 33.46 1,158 +0.02(+0.06%)
Aug 28, 2018 33.72 33.72 33.44 33.44 2,377 +0.07(+0.20%)
Aug 27, 2018 32.92 33.38 32.92 33.37 9,345 +0.87(+2.68%)
Aug 24, 2018 32.35 32.54 32.35 32.50 1,783 +0.11(+0.34%)
Aug 23, 2018 32.55 32.62 32.39 32.39 2,552 -0.59(-1.79%)
Aug 22, 2018 32.92 33.04 32.92 32.98 3,499 +0.02(+0.05%)
Aug 21, 2018 32.74 33.01 32.74 32.96 8,988 +0.51(+1.58%)
Aug 20, 2018 32.27 32.53 32.27 32.45 1,074 +0.30(+0.95%)
Aug 17, 2018 32.15 32.15 32.15 32.15 334 +0.19(+0.58%)
Aug 16, 2018 31.96 31.96 31.96 96 +0.00(+0.00%)
Aug 15, 2018 32.16 32.16 31.85 31.96 2,879 -0.72(-2.22%)
Aug 14, 2018 32.69 32.69 32.66 32.68 1,110 -0.07(-0.22%)
Aug 13, 2018 32.93 32.93 32.75 32.76 2,265 -0.18(-0.56%)
Aug 10, 2018 33.15 33.15 32.94 32.94 1,783 -0.52(-1.57%)
Aug 09, 2018 33.62 33.62 33.47 33.47 3,678 -0.34(-1.00%)
Aug 08, 2018 33.84 33.84 33.70 33.80 6,012 +0.02(+0.05%)
Aug 07, 2018 33.75 33.83 33.72 33.79 2,409 +0.40(+1.21%)
Aug 06, 2018 33.41 33.41 33.38 33.38 552 +0.04(+0.11%)
Aug 03, 2018 33.32 33.35 33.30 33.35 5,684 +0.28(+0.84%)
Aug 02, 2018 33.04 33.10 32.94 33.07 20,196 -0.20(-0.61%)
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.