FT NQ Glbl Auto Shs NASDAQ Global Auto Index Fund $39.46

down -0.49


22/8/2014 11:20 AM  |  NASDAQ : CARZ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CARZ historical data

Date Open High Low Close Volume
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
9/11/201338.5738.7138.3738.7113,891
9/10/201338.9038.9038.4138.5995,892
9/9/201338.0038.2337.8438.2134,117
9/6/201337.9138.0037.2537.7237,575
9/5/201337.3037.6537.2137.4931,795
9/4/201336.8537.1836.5737.1227,595
9/3/201337.1037.1536.2836.5735,481
8/30/201336.6836.6836.0136.1510,005
8/29/201336.7936.7936.4836.5819,239
8/28/201336.5436.5436.0636.357,750
8/27/201337.3937.3936.3836.4911,381
8/26/201337.5637.8037.4037.4018,595
8/23/201337.6737.6737.1537.607,824
8/22/201337.0438.1036.0037.0265,865
8/21/201337.0537.0536.4336.7020,270
8/20/201337.3937.3936.7537.0375,933
8/19/201337.6937.6937.3437.46104,979
8/16/201337.5337.9237.5037.5946,590
8/15/201337.5837.5837.2237.5030,710
8/14/201338.0238.0437.8537.9526,447
8/13/201337.6437.9737.5037.7817,222
8/12/201337.4637.5837.3337.5617,542
8/9/201337.5037.8037.4437.7018,609
8/8/201337.2137.7537.2137.6617,651
8/7/201337.3637.3637.0037.1051,105
8/6/201337.8637.8637.5037.5830,844
8/5/201337.6337.7537.5337.7341,535
8/2/201337.3337.8537.3037.8524,539
8/1/201337.0137.3236.9237.2645,440
7/31/201336.5536.6536.2636.3327,446
7/30/201336.9936.9936.7136.8110,600
7/29/201336.6036.6536.5036.6036,973
7/26/201336.9036.9136.6036.7914,242
7/25/201337.4937.4936.9437.2630,639
7/24/201337.2637.3436.9837.0947,115
7/23/201337.1837.1836.8336.989,014
7/22/201336.9837.0936.9136.915,032
7/19/201336.6336.8536.6336.8213,294
7/18/201336.8936.9736.8336.9748,488
7/17/201336.3836.7036.3836.7015,545
7/16/201336.6036.6035.9636.1051,405
7/15/201336.6336.6836.5136.6540,015
7/12/201336.1636.5736.1636.4916,450
7/11/201335.9636.3835.9636.3820,756
7/10/201335.4635.7635.2035.4132,295
7/9/201335.4435.7635.2135.21102,809
7/8/201335.4935.4935.0335.0939,640
7/5/201335.1935.2334.5335.0586,052
7/3/201334.3734.6934.3434.5636,557
7/2/201334.6734.9534.4534.5633,401
7/1/201334.3934.6434.3934.4814,939
6/28/201333.9234.1233.8234.105,026
6/27/201333.7134.0733.7133.984,548
6/26/201333.1733.3233.0833.283,939
6/25/201332.8633.0732.8433.078,830
6/24/201332.2532.4931.8432.439,824
6/21/201333.3233.3432.3432.94116,434
6/20/201333.5833.5832.8833.0556,281
6/19/201335.5435.5434.3634.3634,612
6/18/201334.7635.0634.7635.0033,155
6/17/201334.5734.7734.3434.4427,843
6/14/201334.3334.3333.9134.004,908
6/13/201335.5035.5034.2134.7615,167
6/12/201334.7634.7634.1834.1833,195
6/11/201334.7035.0034.5934.6568,294
Trading Center