$37.39 +0.24 (%) FT NQ Glbl Auto Shs NASDAQ Global Auto Index Fund - NASDAQ

Dec. 19, 2014 | 12:23 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CARZ historical data

Date Open High Low Close Volume
12/18/201437.0137.2236.9237.152,124
12/17/201436.4036.8736.3436.7037,037
12/16/201436.3936.8336.2636.4627,023
12/15/201437.3137.3136.4136.4411,177
12/12/201437.6137.6737.3537.356,184
12/11/201437.9538.2437.8637.861,839
12/10/201438.0038.0037.6537.6924,191
12/9/201438.2638.4638.0838.444,076
12/8/201438.9639.1238.6038.602,647
12/5/201439.3139.3139.1439.223,008
12/4/201438.9839.1038.7938.995,717
12/3/201438.7438.8538.5038.854,437
12/2/201439.0139.0138.7038.9111,280
12/1/201438.9538.9538.7038.767,755
11/28/201438.5638.7538.5638.751,646
11/26/201438.4238.5438.4238.531,701
11/25/201438.3738.6838.3738.617,629
11/24/201437.9938.1837.9938.103,213
11/21/201437.9638.0837.8237.859,567
11/20/201437.5837.7537.5837.61211,198
11/19/201437.5037.7437.5037.644,903
11/18/201437.6237.9237.6237.778,608
11/17/201437.3037.4837.2337.329,713
11/14/201437.2737.5237.2737.5224,444
11/13/201437.0637.4737.0637.3518,526
11/12/201437.0537.1436.7437.024,999
11/11/201436.9237.2036.9237.096,649
11/10/201436.8137.0536.8036.967,564
11/7/201436.9436.9436.7336.8427,872
11/6/201437.1137.1137.0837.1015,170
11/5/201436.8036.8336.6936.7530,456
11/4/201436.9536.9536.7136.7216,262
11/3/201437.2437.2436.7737.044,196
10/31/201436.9937.4036.9937.15100,350
10/30/201435.9536.5235.8836.209,585
10/29/201436.4136.6936.0336.0410,433
10/28/201436.0036.2035.8036.152,231
10/27/201435.8935.8935.3935.859,810
10/24/201435.8736.1035.8735.964,572
10/23/201436.0236.5036.0236.3912,473
10/22/201436.1036.2035.8135.83235,348
10/21/201435.8336.1035.8336.104,322
10/20/201435.3835.8935.3835.753,788
10/17/201435.5935.5935.1435.2812,927
10/16/201434.6035.0934.4735.068,085
10/15/201431.4435.1731.3935.1653,996
10/14/201435.2935.5035.2735.351,336
10/13/201435.6135.6134.8334.8315,811
10/10/201435.8335.8335.2935.556,688
10/9/201436.4936.5235.8935.916,399
10/8/201436.5536.8636.1636.847,722
10/7/201437.2437.2436.6536.6513,674
10/6/201437.2637.2737.0237.273,130
10/3/201437.1537.1536.9337.1247,652
10/2/201437.0137.2236.5336.9868,107
10/1/201437.5737.5737.1737.23141,012
9/30/201437.9838.0237.6537.7742,204
9/29/201438.3838.4538.0338.0411,253
9/26/201438.5838.6938.5338.699,365
9/25/201438.8738.8738.5038.5111,978
9/24/201438.6138.8838.6138.882,844
9/23/201438.5338.8138.5338.563,983
9/22/201439.0939.0938.8839.0110,696
9/19/201439.3839.4639.2139.269,404
9/18/201439.2639.3139.2439.2714,687
9/17/201439.3539.4439.1839.182,545
9/16/201439.0839.4539.0839.425,041
9/15/201439.5439.5439.2639.3511,915
9/12/201439.6039.7439.5339.658,428
9/11/201439.7039.7639.5439.5422,750
9/10/201439.3739.7039.3739.6918,076
9/9/201439.6839.6839.4639.5332,140
9/8/201439.9139.9639.7339.779,208
9/5/201440.0340.1139.9440.112,225
9/4/201440.2040.2440.1440.141,580
9/3/201440.2040.2039.9840.0811,401
9/2/201439.8839.8839.7139.718,701
8/29/201439.7139.7939.6739.673,023
8/28/201439.7839.8639.5939.772,493
8/27/201440.0040.0740.0040.077,182
8/26/201439.9940.1539.9940.1162,148
8/25/201440.0240.0239.8039.913,245
8/22/201439.8339.8339.4639.684,278
8/21/201439.8039.9839.8039.954,679
8/20/201439.6139.7839.4839.775,033
8/19/201439.7039.7939.6839.791,761
8/18/201439.7039.8939.6839.681,244
8/15/201439.3839.4739.3839.401,051
8/14/201440.0040.0039.5939.715,026
8/13/201439.5639.8739.5639.7019,411
8/12/201439.2739.4239.2739.323,097
8/11/201439.3139.4439.3139.412,499
8/8/201438.9339.3138.8239.31196,744
8/7/201439.0439.0538.5838.8537,676
8/6/201438.9239.1838.3639.159,714
8/5/201439.5039.5738.9939.1119,038
8/4/201439.5339.9239.5339.8415,949
8/1/201439.6639.7539.4939.651,341
7/31/201440.0040.0339.7439.7419,232
7/30/201440.5040.5040.2540.442,691
  • Showing 1-100 of 906 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center