$29.96 +0.56 (%) FT NQ Glbl Auto Shs NASDAQ Global Auto Index Fund - NASDAQ

Jun. 29, 2016 | 02:49 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
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
5/9/201632.1132.1131.9231.922,753
5/6/201631.6832.1431.6831.972,004
5/5/201631.7031.7031.6131.612,061
5/4/201632.0732.0731.7731.772,790
5/3/201632.6632.6632.2332.323,487
5/2/201632.8832.9732.8832.972,232
4/29/201632.9633.0032.6332.6912,110
4/28/201633.4333.7133.2433.245,927
4/27/201633.7633.9033.7533.891,179
4/26/201633.7233.9233.6833.922,907
4/25/201633.8533.8533.5333.751,842
4/22/201633.7434.0433.7433.9012,442
4/21/201634.1234.1233.9534.024,380
4/20/201633.9334.0033.7934.001,956
4/19/201633.7133.9933.7133.903,619
4/18/201632.8833.2932.8033.1821,137
4/15/201633.0333.0332.6832.701,995
4/14/201633.2433.2433.1033.121,405
4/13/201632.7233.1232.7233.122,875
4/12/201631.9732.2331.8532.233,751
4/11/201631.9131.9931.7731.774,193
4/8/201631.6731.8631.5931.593,092
4/7/201631.4531.4831.0531.052,017
4/6/201631.4631.6631.4631.564,659
4/5/201631.4531.4531.1831.315,305
4/4/201632.3832.3832.1132.178,714
4/1/201632.8532.8532.4332.6422,162
3/31/201633.4333.5333.4233.534,608
3/30/201633.5333.7033.4933.536,451
3/29/201632.8333.3632.8333.366,419
3/28/201632.8433.1132.8432.983,971
3/24/201632.5132.5232.4432.523,137
3/23/201633.4333.4333.0933.091,126
3/22/201633.3933.6133.3933.461,464
3/21/201633.4133.4933.3033.428,150
3/18/201633.3033.3033.2233.221,791
3/17/201633.0033.2033.0033.1315,570
3/16/201632.5633.0032.5332.962,457
3/15/201632.5532.5532.3532.443,653
3/14/201632.9232.9932.8532.854,057
3/11/201632.5032.8332.5032.8310,404
3/10/201632.3132.3131.5831.832,995
3/9/201632.0032.0032.0032.000
3/8/201632.3732.3731.9532.0040,508
3/7/201632.5432.8332.3032.757,254
3/4/201632.5732.9632.5732.831,651
3/3/201631.8532.2431.8532.1931,115
3/2/201631.3531.6631.3531.665,112
3/1/201631.0631.2430.7731.245,225
2/29/201630.6230.7430.6230.6813,836
2/26/201630.1130.6330.1130.325,052
2/25/201629.8430.1029.8330.102,705
2/24/201629.8530.1129.4830.112,757
2/23/201630.6930.6930.2530.252,106
2/22/201630.7430.8530.7130.774,013
2/19/201630.0930.2830.0930.281,631
2/18/201631.1531.1530.6130.753,887
2/17/201630.5430.8430.5430.658,479
2/16/201629.4929.8429.4929.842,126
2/12/201628.6228.6228.6228.620
2/11/201628.4829.5228.4828.627,672
2/10/201629.5730.4929.1229.221,369
2/9/201628.9829.1328.6529.0813,721
2/8/201629.5729.6029.1429.463,239
2/5/201630.2430.6029.8230.0913,671
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center