$36.91 -0.26 (%) FT NQ Glbl Auto Shs NASDAQ Global Auto Index Fund - NASDAQ

Jul. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CARZ historical data

Date Open High Low Close Volume
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
2/5/201539.0039.1538.9039.1516,861
2/4/201538.6238.9338.5238.6513,944
2/3/201538.0038.5238.0038.4311,132
2/2/201537.6437.8737.6437.823,229
1/30/201537.6837.7237.3737.4419,376
1/29/201537.6138.0837.5938.0816,563
1/28/201537.8337.8737.3237.325,455
1/27/201537.7437.9737.7437.786,139
1/26/201538.0038.1637.9938.134,954
1/23/201538.1138.1137.8237.967,865
1/22/201537.5938.0137.5937.9043,741
1/21/201537.1737.4837.1737.482,599
1/20/201537.3437.4837.1537.482,445
1/16/201536.6937.1536.6937.022,354
1/15/201537.1837.2136.8436.842,360
1/14/201536.9836.9836.5436.822,428
1/13/201537.4437.6036.9237.286,781
1/12/201536.7336.9736.7336.923,400
1/9/201537.4637.4636.9137.006,110
1/8/201537.0737.3537.0737.345,264
1/6/201536.0436.2935.7136.039,867
1/5/201536.5236.6836.0836.143,972
1/2/201537.0037.0036.8736.902,833
12/31/201437.3537.5237.1337.307,049
12/30/201437.4437.4437.3037.365,172
12/29/201437.6037.8437.6037.7618,633
12/26/201437.7138.0437.7137.892,163
12/24/201437.4637.4637.4637.460
12/23/201437.4337.5937.4337.469,179
12/22/201437.4037.5837.4037.553,636
12/19/201437.4437.6237.3937.583,050
12/18/201437.0137.2236.9237.152,124
12/17/201436.4036.8736.3436.7037,037
12/16/201436.3936.8336.2636.4627,023
12/15/201437.3137.3136.4136.4411,177
12/12/201437.6137.6737.3537.356,184
12/11/201437.9538.2437.8637.861,839
12/10/201438.0038.0037.6537.6924,191
12/9/201438.2638.4638.0838.444,076
12/8/201438.9639.1238.6038.602,647
12/5/201439.3139.3139.1439.223,008
12/4/201438.9839.1038.7938.995,717
12/3/201438.7438.8538.5038.854,437
12/2/201439.0139.0138.7038.9111,280
12/1/201438.9538.9538.7038.767,755
11/28/201438.5638.7538.5638.751,646
11/26/201438.4238.5438.4238.531,701
11/25/201438.3738.6838.3738.617,629
11/24/201437.9938.1837.9938.103,213
11/21/201437.9638.0837.8237.859,567
11/20/201437.5837.7537.5837.61211,198
11/19/201437.5037.7437.5037.644,903
11/18/201437.6237.9237.6237.778,608
11/17/201437.3037.4837.2337.329,713
11/14/201437.2737.5237.2737.5224,444
11/13/201437.0637.4737.0637.3518,526
11/12/201437.0537.1436.7437.024,999
11/11/201436.9237.2036.9237.096,649
11/10/201436.8137.0536.8036.967,564
11/7/201436.9436.9436.7336.8427,872
11/6/201437.1137.1137.0837.1015,170
11/5/201436.8036.8336.6936.7530,456
11/4/201436.9536.9536.7136.7216,262
11/3/201437.2437.2436.7737.044,196
10/31/201436.9937.4036.9937.15100,350
10/30/201435.9536.5235.8836.209,585
10/29/201436.4136.6936.0336.0410,433
10/28/201436.0036.2035.8036.152,231
10/27/201435.8935.8935.3935.859,810
10/24/201435.8736.1035.8735.964,572
10/23/201436.0236.5036.0236.3912,473
10/22/201436.1036.2035.8135.83235,348
10/21/201435.8336.1035.8336.104,322
10/20/201435.3835.8935.3835.753,788
10/17/201435.5935.5935.1435.2812,927
10/16/201434.6035.0934.4735.068,085
10/15/201431.4435.1731.3935.1653,996
10/14/201435.2935.5035.2735.351,336
10/13/201435.6135.6134.8334.8315,811
10/10/201435.8335.8335.2935.556,688
10/9/201436.4936.5235.8935.916,399
10/8/201436.5536.8636.1636.847,722
10/7/201437.2437.2436.6536.6513,674
10/6/201437.2637.2737.0237.273,130
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!