$33.24 -0.65 (%) FT NQ Glbl Auto Shs NASDAQ Global Auto Index Fund - NASDAQ

Apr. 28, 2016 | 03:33 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
12/3/201537.3037.3036.8736.962,970
12/2/201537.6737.6737.3337.341,663
12/1/201537.6737.9437.6737.822,159
11/30/201537.5237.5237.2937.326,809
11/27/201537.1737.1737.1737.17101
11/25/201537.0537.1036.9337.101,278
11/24/201536.7937.1136.7937.112,250
11/23/201537.1537.1736.8736.892,068
11/20/201537.2937.2937.1237.2057,336
11/19/201537.0737.2937.0737.195,296
11/18/201536.7536.9536.6036.955,315
11/17/201536.3736.5336.3336.411,863
11/16/201535.8636.2735.8636.262,677
11/13/201536.0536.0535.8435.859,538
11/12/201536.5036.5736.1136.1211,097
11/11/201536.9736.9736.8136.812,410
11/10/201536.6136.7036.6036.703,404
11/9/201536.9336.9336.6336.643,517
11/6/201537.0037.0436.9237.044,129
11/5/201537.0937.1537.0037.032,417
11/4/201537.3137.3137.1737.204,378
11/3/201537.3137.5937.2437.5911,073
10/30/201536.8537.0236.8137.0010,410
10/29/201536.7236.7636.4036.7613,456
10/28/201537.0637.1436.8036.872,406
10/27/201536.9136.9136.6336.6318,055
10/26/201537.2737.2737.0537.172,055
10/23/201537.1837.1837.1537.151,153
10/22/201536.6137.0036.6136.85180,062
10/21/201536.3136.4736.3136.4111,268
10/20/201536.2336.2335.8935.9013,412
10/19/201536.3036.3336.3036.33895
10/16/201536.4836.5136.3036.436,528
10/15/201536.3436.5636.3136.561,825
10/14/201536.1636.2735.9035.903,373
10/13/201536.3136.3336.0736.181,144
10/12/201536.4736.5235.9636.311,638
10/9/201536.1436.3036.1436.26883
10/8/201535.9336.1035.9036.101,573
10/7/201535.4935.8435.4935.843,142
10/6/201534.4834.8534.4834.852,795
10/5/201534.3434.8134.3234.504,923
10/2/201533.3834.3833.3234.384,494
10/1/201533.7334.1633.3533.354,814
9/30/201532.9233.5932.9233.2938,113
9/29/201532.1932.5531.9032.1116,908
9/28/201533.0933.0932.2432.336,026
9/25/201533.7833.7833.3133.456,035
9/24/201533.1433.2732.6633.2720,159
9/23/201533.6433.9033.2933.597,001
9/22/201533.8133.8933.4833.6926,944
9/21/201535.2035.2034.8935.0420,688
9/18/201535.8935.9835.8235.852,874
9/17/201536.2636.8836.2636.681,314
9/16/201536.4136.5836.4036.584,138
9/15/201535.4135.7135.4135.678,486
9/14/201535.0135.0735.0035.003,431
9/11/201534.7835.1334.7835.0210,626
9/10/201534.8535.2634.8535.1512,703
9/9/201535.5235.6435.1235.123,971
9/8/201534.7135.0834.7135.086,274
9/4/201533.7133.7933.4833.775,049
9/3/201534.5234.7434.5234.541,719
9/2/201533.9034.0433.9034.021,839
9/1/201533.8533.8933.4233.454,614
8/31/201534.9435.0234.6234.914,615
8/28/201534.8035.2034.8035.183,014
8/27/201534.3835.0134.3834.744,843
8/26/201534.1134.5733.5734.539,401
8/25/201534.0034.5833.2033.2041,782
8/24/201532.7232.7220.0133.1915,581
8/21/201535.1835.1834.2234.2312,617
8/20/201536.1636.1635.4135.585,084
8/19/201536.4236.5036.3536.502,208
8/18/201536.7436.9936.5836.903,626
8/17/201536.9137.0736.8636.933,501
8/14/201537.0337.1936.8737.193,684
8/13/201537.1737.1736.9236.9242,094
8/12/201536.7836.8036.3636.803,252
8/11/201537.4637.4637.1237.227,298
8/10/201537.8238.2137.8238.1114,902
8/7/201537.6437.9537.6437.88209,869
8/6/201537.5537.7037.5537.682,060
8/5/201537.9537.9937.8237.823,609
8/4/201537.6137.6337.5037.506,418
8/3/201537.5237.6337.3937.455,921
7/31/201537.5337.7337.4537.457,735
7/30/201537.4637.4637.3937.39576
7/29/201537.3237.7937.3237.726,401
7/28/201537.1737.4137.0237.406,552
7/27/201536.9637.0836.9036.914,867
7/24/201537.5737.5737.1737.172,116
7/23/201537.7237.8537.6637.672,365
7/22/201537.3137.5037.2537.507,495
7/21/201537.8837.8837.6537.734,468
7/20/201537.6337.7637.6337.765,953
7/17/201537.6637.7137.5937.643,656
7/16/201537.8137.8337.7337.733,521
7/15/201537.9537.9537.7037.703,806
7/13/201537.8737.9337.8637.931,006
Trading Center