$33.44 -0.22 (%) FT NQ Glbl Auto Shs NASDAQ Global Auto Index Fund - NASDAQ

Dec. 2, 2016 | 02:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CARZ historical data

Date Open High Low Close Volume
12/2/201633.3133.5333.3133.444,100
12/1/201633.7033.7433.6633.661,747
11/30/201633.7133.7133.4433.442,512
11/29/201633.5533.5533.4933.511,069
11/28/201633.4733.5233.4533.491,621
11/25/201633.5633.5633.5633.561,262
11/23/201632.9132.9132.9132.91513
11/21/201633.0333.2033.0333.074,075
11/18/201632.9432.9432.8732.93851
11/17/201632.5732.9132.5732.9116,077
11/16/201632.8332.8332.7932.79822
11/15/201632.8332.9232.8332.921,202
11/14/201633.0333.0332.8332.834,809
11/11/201632.9533.0032.9232.962,637
11/10/201632.8232.8332.6632.707,961
11/9/201632.7533.0032.5732.984,588
11/8/201633.4333.8533.4233.601,352
11/7/201633.0633.4833.0633.401,364
11/4/201632.7832.8532.6432.679,993
11/3/201633.3733.3733.0033.031,255
11/2/201633.4433.4433.2233.251,138
11/1/201634.0034.0333.4533.555,358
10/31/201634.0034.0033.9133.911,221
10/28/201634.0034.1333.9234.032,996
10/27/201634.1534.1533.8934.003,351
10/26/201634.0034.1334.0034.12843
10/25/201634.2234.2234.1334.174,843
10/24/201633.8333.8333.8333.830
10/21/201633.7033.8933.7033.832,108
10/20/201633.8133.9533.8133.893,525
10/19/201633.6933.7933.6733.791,788
10/18/201633.6033.6533.4733.651,439
10/17/201633.2433.2433.1933.19589
10/14/201633.4533.5833.4533.58234
10/13/201632.9933.1532.9933.042,540
10/12/201633.4133.4133.2933.291,977
10/11/201633.6633.6633.3033.331,550
10/10/201633.8433.9133.8433.912,729
10/7/201633.8233.8233.4933.67716
10/6/201633.8033.9333.8033.819,348
10/5/201633.7234.1233.7234.125,513
10/4/201633.4533.5433.4033.432,604
10/3/201633.0833.0833.0833.080
9/30/201633.0833.0833.0833.08163
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
  • Showing 1-100 of 1,249 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center