$33.08 -0.06 (%) FT NQ Glbl Auto Shs NASDAQ Global Auto Index Fund - NASDAQ

Sep. 30, 2016 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CARZ historical data

Date Open High Low Close Volume
9/29/201633.5033.5033.0333.145,992
9/28/201633.3433.4133.1733.411,631
9/27/201633.3433.4333.2633.263,557
9/26/201633.7033.7033.1033.102,173
9/23/201633.8133.8133.7133.751,358
9/22/201634.3334.3334.1534.151,214
9/21/201633.4533.7633.4533.767,396
9/20/201633.5033.5033.2533.25532
9/19/201633.3333.4732.9733.1733,383
9/16/201633.2233.2232.8832.92947
9/15/201633.2833.5533.2833.551,554
9/14/201633.5733.5733.2733.353,801
9/13/201633.8233.8233.5233.55823
9/12/201633.5734.1333.5734.131,724
9/9/201633.8533.8633.8033.80528
9/8/201634.4134.5834.4134.561,442
9/7/201634.6434.7634.5334.562,636
9/6/201634.4134.4634.3234.4612,590
9/2/201634.1734.1734.0834.151,281
9/1/201633.9834.0033.7633.871,408
8/31/201633.7133.7433.6933.741,217
8/30/201633.8933.8933.7333.731,203
8/29/201633.5633.5633.4733.55815
8/26/201633.6133.7033.1833.225,266
8/25/201633.4433.4833.3933.433,433
8/24/201633.7033.8333.7033.712,228
8/23/201633.7433.7433.5233.532,068
8/22/201633.5933.5933.5133.51792
8/19/201633.6233.6233.4333.591,459
8/18/201633.7333.7333.4833.523,048
8/17/201633.7633.7633.4133.763,907
8/16/201633.7133.7333.5133.602,554
8/15/201633.9333.9833.8533.896,359
8/12/201633.7533.7533.5933.591,966
8/11/201633.7433.8233.7433.814,930
8/10/201633.7633.7633.4633.581,854
8/9/201633.4933.6533.4933.65595
8/8/201633.3633.3733.2433.3638,539
8/5/201632.9033.2132.9033.113,054
8/4/201632.6032.6632.5032.632,322
8/3/201632.1032.2432.1032.1210,445
8/2/201632.6132.6132.1332.2684,664
8/1/201633.1533.1532.8932.892,450
7/29/201632.8733.1532.8733.133,451
7/28/201633.1133.1132.6332.7111,807
7/27/201633.2233.4133.1033.2114,931
7/26/201632.7332.8832.7332.881,351
7/25/201632.5932.6932.5532.55779
7/22/201632.2732.4432.2632.4211,635
7/21/201632.5532.5532.3232.374,302
7/20/201632.2232.3732.2232.294,549
7/19/201631.8931.9331.7731.936,394
7/18/201632.2332.2432.1332.224,815
7/15/201632.0032.0831.9632.08800
7/14/201631.8831.9831.8731.946,053
7/13/201631.7931.7931.6531.701,709
7/12/201631.5331.6931.5331.6734,407
7/11/201630.6831.0130.6830.945,533
7/8/201630.1530.2630.1530.215,788
7/7/201629.4429.6929.3729.4936,761
7/6/201629.1629.1628.8529.141,512
7/5/201629.7929.7929.3229.473,889
7/1/201629.9730.3629.9730.3630,847
6/30/201629.7629.7829.4229.7810,201
6/29/201629.8029.9629.7629.963,822
6/28/201629.6929.6929.3629.4018,621
6/27/201629.3129.3128.7929.1811,279
6/24/201630.2630.7330.2630.3110,387
6/23/201632.2632.5832.2632.513,866
6/22/201631.9232.1131.7531.751,367
6/21/201632.4132.4132.3032.30714
6/20/201632.0032.4832.0032.381,955
6/17/201631.4131.6031.4131.601,357
6/16/201630.9131.2030.5731.205,604
6/15/201631.2331.4631.2331.411,943
6/14/201631.1331.1330.7430.916,474
6/13/201631.3931.5231.2431.2613,149
6/10/201632.0232.0531.7531.759,686
6/9/201632.5732.5732.3632.431,780
6/8/201632.9233.0932.9232.945,048
6/7/201632.8733.1032.8733.0510,693
6/6/201632.5832.7832.5832.784,708
6/3/201632.2632.5232.2632.5214,252
6/2/201632.5332.6532.5132.586,212
6/1/201632.6732.6732.5032.593,547
5/31/201633.0133.1532.9032.992,514
5/27/201632.5332.5732.4832.481,184
5/26/201632.6832.7432.6432.721,601
5/25/201632.3532.5332.3532.4511,652
5/24/201631.6832.0831.6832.082,117
5/23/201631.5431.6131.5431.57977
5/20/201631.5331.6431.5331.64634
5/19/201631.3731.4431.3731.441,322
5/18/201631.5031.7531.4731.474,327
5/17/201631.7631.9231.7631.826,630
5/16/201632.0532.1331.9832.04973
5/13/201632.0432.1231.8231.825,844
5/12/201632.5132.5132.1232.319,122
5/11/201632.5032.5432.2932.293,764
5/10/201632.3732.7132.3732.714,141
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center