$37.85 +0.24 (%) FT NQ Glbl Auto Shs NASDAQ Global Auto Index Fund - NASDAQ

Nov. 21, 2014 | 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
2/4/201436.6937.2036.5437.0028,353
2/3/201437.6637.6636.7436.7729,824
1/31/201437.7538.0137.4437.7725,476
1/30/201438.5938.7038.3638.7010,514
1/29/201438.4738.5937.9438.4810,110
1/28/201438.5439.0238.5439.0210,722
1/27/201438.7038.7038.0238.4718,608
1/24/201439.3639.3638.5038.67171,097
1/23/201440.0040.0039.5039.8413,221
1/22/201440.2640.4139.9940.1910,571
1/21/201440.3040.3039.8540.1313,480
1/17/201440.1440.1439.8739.9113,872
1/16/201440.0040.0739.7740.0615,182
1/15/201439.9939.9939.5439.9712,332
1/14/201439.3939.7739.1939.7526,618
1/13/201439.5139.7739.2439.329,432
1/10/201439.5139.5139.2639.5110,703
1/9/201439.1739.3838.8639.076,201
1/8/201439.3739.4139.1639.2334,239
1/7/201439.2339.2839.0939.1710,570
1/6/201439.0739.0838.6738.9242,131
1/3/201439.0639.1138.8038.928,610
1/2/201439.2639.2738.8938.9014,348
12/31/201339.6339.7539.6039.7023,097
12/30/201339.4039.6039.4039.5717,065
12/27/201339.8039.8039.2939.3033,455
12/26/201339.0039.3239.0039.3122,078
12/24/201338.8338.8738.7538.812,577
12/23/201338.6338.8938.6338.807,570
12/20/201338.2638.5138.2638.439,898
12/19/201338.4438.4438.0138.1626,349
12/18/201338.5438.7438.3138.7318,925
12/17/201338.5938.5938.3138.458,282
12/16/201338.6338.7238.5638.598,187
12/13/201338.6738.6738.5138.635,287
12/12/201338.5638.6538.3838.6510,822
12/11/201338.8238.8538.5138.515,792
12/10/201338.9939.1038.8538.996,061
12/9/201339.2939.3239.2539.286,283
12/6/201339.0839.3039.0539.255,617
12/5/201338.9038.9238.6638.765,530
12/4/201338.8039.0438.6938.937,306
12/3/201339.3239.3238.9139.116,106
12/2/201339.9139.9339.6139.6129,124
11/29/201340.0740.0739.8139.954,073
11/27/201339.4439.8339.4439.835,341
11/26/201339.2939.5239.2939.4614,761
11/25/201339.7039.7039.4839.485,297
11/22/201339.5239.5239.3239.506,942
11/21/201339.4539.5039.3639.509,271
11/20/201339.5939.6039.0739.0715,313
11/19/201339.5139.6739.4839.5316,367
11/18/201339.8139.8139.3839.458,329
11/15/201339.2139.4839.2139.3920,280
11/14/201338.9239.0438.6539.0311,289
11/13/201338.0938.8338.0138.8352,608
11/12/201338.5538.6538.4238.5012,593
11/11/201338.3738.6338.3738.5414,424
11/8/201338.3138.5738.3038.575,634
11/7/201339.0739.0738.3938.519,665
11/6/201339.0739.2839.0739.1415,231
11/5/201339.2039.2038.9239.1224,784
11/4/201339.4139.5639.2739.4714,237
11/1/201339.6039.6039.1239.2958,442
10/31/201339.8039.8339.5239.6718,755
10/30/201340.0340.0639.7739.7736,113
10/29/201339.8139.8539.5839.8014,767
10/28/201339.9439.9439.5339.7439,770
10/25/201340.1840.1839.9340.0310,321
10/24/201340.2540.4640.0740.2038,623
10/23/201339.9539.9539.5639.7932,949
10/22/201340.0740.4740.0540.2372,099
10/21/201340.7540.7540.0040.1277,903
10/18/201340.4140.4140.1640.2341,638
10/17/201340.1240.2440.0740.23147,401
10/16/201339.8640.0639.7740.0314,027
10/15/201339.2739.9439.2739.7523,967
10/14/201339.4040.0239.4039.9939,430
10/11/201339.7239.8739.5939.8216,732
10/10/201339.4539.7839.4539.7819,005
10/9/201338.6938.9338.5138.8814,433
10/8/201338.7338.7538.3638.3831,483
10/7/201338.3138.9038.3138.5516,173
10/4/201338.7539.1438.7539.0613,044
10/3/201338.9438.9738.5338.7125,911
10/2/201338.7439.0338.6839.0310,019
10/1/201339.0939.6138.9539.36119,736
9/30/201338.1938.9638.1838.8654,261
9/27/201339.3639.4239.2539.3217,484
9/26/201339.7539.7539.3939.497,227
9/25/201339.5239.5239.2139.2911,880
9/24/201339.4639.5038.7739.3686,312
9/23/201339.3839.3838.9239.1430,756
9/20/201339.7639.7639.2139.4028,278
9/19/201339.7140.0939.5939.7419,689
9/18/201338.9439.4938.6739.498,834
9/17/201338.8038.8938.6038.8924,428
9/16/201339.0639.4538.9438.9825,400
9/13/201338.6138.6138.2838.5017,812
9/12/201338.5438.5438.2638.3318,679
  • Showing 201-300 of 888 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 9
  • >>
Trading Center