$39.28 +0.17 (%) FT NQ Glbl Auto Shs NASDAQ Global Auto Index Fund - NASDAQ

Jul. 1, 2015 | 03:28 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CARZ historical data

Date Open High Low Close Volume
7/1/201539.6439.6439.1339.289,337
6/30/201539.4639.4639.1139.111,137
6/29/201540.0040.0038.9638.965,461
6/26/201540.2240.2240.0540.142,031
6/25/201540.3240.3240.0940.13740
6/24/201540.3640.3640.0540.053,456
6/23/201540.6341.0040.6340.908,380
6/22/201540.3340.6440.3340.422,902
6/19/201539.7939.9839.7939.9816,574
6/18/201539.4140.0239.4139.953,651
6/17/201539.7339.8039.4139.736,212
6/16/201539.9039.9839.8639.904,525
6/15/201539.9640.0239.7240.021,276
6/12/201540.4040.4740.3140.312,179
6/11/201540.7240.7240.5240.622,283
6/10/201540.1640.5440.1640.54832
6/9/201539.9040.0339.8239.902,175
6/8/201540.0240.0239.9039.961,899
6/5/201540.3940.3940.1340.203,876
6/4/201540.8241.0140.7440.753,683
6/3/201541.0041.1640.9741.127,379
6/2/201540.8641.0240.7641.012,266
6/1/201540.3741.5240.0641.0910,280
5/29/201541.0841.0841.0841.08361
5/28/201541.3441.3441.2241.316,808
5/27/201541.2841.6841.2841.681,208
5/26/201541.6441.6441.1641.337,896
5/22/201541.9041.9041.7541.884,310
5/21/201541.9842.0041.8342.007,690
5/20/201541.8242.0141.7741.992,526
5/19/201541.8342.0341.8341.992,020
5/18/201541.8041.8041.7541.801,076
5/15/201541.4941.7241.4941.641,914
5/14/201541.7441.7441.5741.572,513
5/13/201541.6641.6641.3541.40597
5/12/201541.3241.4741.3241.472,900
5/11/201541.5441.7641.5441.624,808
5/8/201541.6342.0641.6341.999,255
5/7/201541.0041.1240.8141.052,298
5/6/201541.1241.1240.6840.735,004
5/5/201541.6841.6841.1141.111,687
5/4/201541.6841.7541.6541.654,235
5/1/201541.2841.2841.2841.28720
4/30/201541.3841.3841.1741.17893
4/29/201541.7741.7741.5641.6114,403
4/28/201542.0042.0041.7241.879,126
4/27/201542.0642.4442.0642.183,059
4/24/201541.9041.9841.8541.8715,991
4/23/201541.4141.7941.4141.695,345
4/22/201541.6041.7441.3941.604,120
4/21/201541.2041.4141.2041.314,039
4/20/201541.2041.2041.0541.051,244
4/17/201540.7941.0140.7941.003,839
4/16/201541.1941.4741.1941.256,164
4/15/201541.3141.3141.2041.211,629
4/14/201541.0641.1241.0641.122,631
4/13/201541.1541.1540.7940.792,827
4/10/201541.3741.4541.2241.457,471
4/9/201541.0141.0140.9040.994,349
4/8/201541.0041.0040.8040.824,345
4/7/201540.9540.9540.7540.772,010
4/6/201540.7541.4040.7541.203,445
4/2/201540.4540.7540.4540.692,466
4/1/201540.5140.5140.1740.205,335
3/31/201540.5540.5940.4240.425,413
3/30/201540.6941.1040.6941.072,497
3/27/201540.4440.4440.2940.43748
3/26/201540.4040.5940.1340.592,507
3/25/201541.1841.1840.5340.5310,314
3/24/201541.2141.2141.0241.043,477
3/23/201541.0941.3041.0941.173,840
3/20/201541.0441.2840.9041.282,105
3/19/201540.4440.5040.4440.50998
3/18/201540.3840.9340.0640.9310,446
3/17/201540.5740.7240.5640.571,372
3/16/201540.6641.0040.6640.913,572
3/13/201540.3940.4040.2840.302,158
3/11/201539.8840.2239.8840.202,704
3/10/201539.7639.9139.6139.774,027
3/9/201540.2240.2940.0740.29772
3/6/201540.3640.4539.9939.995,365
3/5/201540.2340.4240.1840.255,193
3/4/201540.1340.1339.8240.126,391
3/3/201540.3140.3540.1240.2222,696
3/2/201540.5140.6540.4540.6523,919
2/27/201540.2940.5940.2940.4810,999
2/26/201540.4840.8340.4840.788,800
2/25/201540.6140.6240.5040.594,460
2/24/201540.6040.7540.5540.755,894
2/23/201540.6740.6740.4040.595,711
2/20/201540.3340.7940.0740.723,890
2/19/201540.1040.3640.1040.337,530
2/18/201539.8640.0839.8540.083,671
2/17/201539.6039.8039.4639.6310,080
2/13/201540.1040.1039.0339.605,176
2/12/201538.9939.2938.9139.1819,132
2/11/201538.4438.6238.3838.623,657
2/10/201538.4038.7038.3238.703,620
2/9/201538.1038.1837.8638.0511,562
2/6/201538.6938.7738.4338.4314,028
  • Showing 1-100 of 1,037 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!