FT NQ Glbl Auto Shs NASDAQ Global Auto Index Fund $40.44

down -0.01


30/7/2014 03:34 PM  |  NASDAQ : CARZ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CARZ historical data

Date Open High Low Close Volume
7/29/201440.6040.6140.4540.455,452
7/28/201440.1240.4940.1240.4210,632
7/25/201440.5040.6640.3640.5710,306
7/24/201440.6840.8140.6840.689,741
7/23/201440.9140.9140.5940.7131,981
7/22/201440.7440.8340.7440.792,904
7/21/201440.7140.7940.5140.792,272
7/18/201441.5241.5240.4040.8743,547
7/17/201441.2741.2740.9741.111,329
7/16/201441.2941.4441.2941.351,520
7/15/201441.2741.2740.9541.005,328
7/14/201440.9441.1340.9441.093,433
7/11/201440.7940.8340.6940.746,255
7/10/201440.3940.7040.3540.702,588
7/9/201440.9541.2640.8841.2313,756
7/8/201441.1241.1240.7440.7416,170
7/7/201441.6041.6041.0541.232,555
7/3/201441.4041.5441.3741.5410,075
7/2/201441.3541.4741.3541.412,375
7/1/201440.9941.4740.9941.4711,362
6/30/201440.8740.9940.7040.786,127
6/27/201440.6740.8640.6740.862,704
6/26/201440.8040.8540.5640.8510,595
6/25/201440.1840.8340.1840.775,243
6/24/201440.5940.7940.4840.485,159
6/20/201441.2041.2041.0741.204,758
6/19/201441.2041.2941.1741.174,154
6/18/201440.0241.1440.0241.1412,934
6/17/201440.5240.7940.5240.7912,009
6/16/201440.2240.5440.1540.535,484
6/13/201440.3140.4240.3140.311,134
6/12/201440.6340.7640.3840.3842,558
6/11/201440.6540.6540.4740.552,812
6/10/201440.5140.8040.4740.587,956
6/9/201440.9840.9940.7540.8312,769
6/6/201440.9641.0640.8341.069,896
6/5/201440.6540.7040.4440.654,019
6/4/201440.1740.4640.1740.435,188
6/3/201440.2640.3640.1040.213,594
6/2/201440.1640.2240.1440.205,234
5/30/201440.0940.2940.0840.286,153
5/29/201439.9940.2039.9940.1910,200
5/28/201439.7439.9039.7339.822,163
5/27/201439.6139.9039.6139.8914,856
5/23/201439.1839.4839.1839.486,553
5/22/201439.0239.3039.0239.219,687
5/21/201438.8338.9038.8038.862,818
5/20/201438.8638.9138.3738.5032,906
5/19/201438.7838.8838.6938.7813,441
5/16/201438.4238.5838.4238.5013,342
5/15/201438.6938.8438.4638.607,950
5/13/201438.7639.0538.7639.0512,588
5/12/201438.6738.7738.4038.5350,287
5/8/201438.6038.8238.5038.5017,430
5/7/201439.0739.0738.6538.8616,340
5/6/201439.2839.3439.0739.072,705
5/5/201439.4739.4739.2339.427,468
5/2/201439.8939.9039.3839.5819,280
5/1/201439.7740.0339.7239.8512,249
4/30/201439.5539.6739.3639.5233,932
4/29/201439.7139.7139.3239.5521,643
4/28/201439.2339.4339.0039.4031,046
4/25/201439.2539.3939.1439.3251,114
4/24/201440.0540.0539.6639.8218,645
4/23/201440.4940.4940.1040.125,761
4/22/201440.2540.5440.1540.4127,479
4/21/201440.2340.2339.9240.2317,600
4/17/201440.0840.1839.9340.064,577
4/16/201439.4940.0739.4940.0747,937
4/15/201439.1939.3338.6739.0627,930
4/14/201439.3439.8039.3439.3424,974
4/11/201439.2039.7139.2039.2223,646
4/10/201440.2040.2039.3739.5127,710
4/9/201440.1840.3939.9340.3926,840
4/8/201439.9040.2139.7640.1818,411
4/7/201440.2140.4939.9440.0413,505
4/4/201440.9840.9840.3240.3311,124
4/3/201441.0041.0040.5640.7814,201
4/2/201440.8540.9140.4640.6533,100
4/1/201440.2940.6040.0740.5544,475
3/31/201439.8741.2039.8041.2063,538
3/28/201439.2539.7339.2539.628,817
3/27/201438.6739.0738.6739.066,436
3/26/201438.8339.1638.7838.8515,233
3/25/201438.3738.6838.2738.4415,441
3/24/201438.7338.7338.0038.294,139
3/21/201439.0039.0038.3238.525,890
3/20/201438.7038.7038.3038.659,852
3/19/201439.0939.2238.7538.9210,099
3/18/201439.1039.3038.8039.1420,139
3/17/201438.6338.9738.3838.8610,301
3/14/201438.1938.4238.0538.2119,962
3/13/201439.0039.2238.1838.2556,120
3/12/201438.7939.1138.4639.004,325
3/11/201439.5639.7839.1339.137,347
3/10/201439.3839.4739.2339.325,813
3/7/201440.1240.1239.7439.8110,462
3/6/201440.1740.3940.1740.288,479
3/5/201439.7340.0539.7339.747,270
3/4/201439.6839.9739.6839.864,306
Trading Center