$37.72 +0.32 (%) FT NQ Glbl Auto Shs NASDAQ Global Auto Index Fund - NASDAQ

Jul. 29, 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
10/6/201437.2637.2737.0237.273,130
10/3/201437.1537.1536.9337.1247,652
10/2/201437.0137.2236.5336.9868,107
10/1/201437.5737.5737.1737.23141,012
9/30/201437.9838.0237.6537.7742,204
9/29/201438.3838.4538.0338.0411,253
9/26/201438.5838.6938.5338.699,365
9/25/201438.8738.8738.5038.5111,978
9/24/201438.6138.8838.6138.882,844
9/23/201438.5338.8138.5338.563,983
9/22/201439.0939.0938.8839.0110,696
9/19/201439.3839.4639.2139.269,404
9/18/201439.2639.3139.2439.2714,687
9/17/201439.3539.4439.1839.182,545
9/16/201439.0839.4539.0839.425,041
9/15/201439.5439.5439.2639.3511,915
9/12/201439.6039.7439.5339.658,428
9/11/201439.7039.7639.5439.5422,750
9/10/201439.3739.7039.3739.6918,076
9/9/201439.6839.6839.4639.5332,140
9/8/201439.9139.9639.7339.779,208
9/5/201440.0340.1139.9440.112,225
9/4/201440.2040.2440.1440.141,580
9/3/201440.2040.2039.9840.0811,401
9/2/201439.8839.8839.7139.718,701
8/29/201439.7139.7939.6739.673,023
8/28/201439.7839.8639.5939.772,493
8/27/201440.0040.0740.0040.077,182
8/26/201439.9940.1539.9940.1162,148
8/25/201440.0240.0239.8039.913,245
8/22/201439.8339.8339.4639.684,278
8/21/201439.8039.9839.8039.954,679
8/20/201439.6139.7839.4839.775,033
8/19/201439.7039.7939.6839.791,761
8/18/201439.7039.8939.6839.681,244
8/15/201439.3839.4739.3839.401,051
8/14/201440.0040.0039.5939.715,026
8/13/201439.5639.8739.5639.7019,411
8/12/201439.2739.4239.2739.323,097
8/11/201439.3139.4439.3139.412,499
8/8/201438.9339.3138.8239.31196,744
8/7/201439.0439.0538.5838.8537,676
8/6/201438.9239.1838.3639.159,714
8/5/201439.5039.5738.9939.1119,038
8/4/201439.5339.9239.5339.8415,949
8/1/201439.6639.7539.4939.651,341
7/31/201440.0040.0339.7439.7419,232
7/30/201440.5040.5040.2540.442,691
7/29/201440.6040.6140.4540.455,452
7/28/201440.1240.4940.1240.4210,632
7/25/201440.5040.6640.3640.5710,306
7/24/201440.6840.8140.6840.689,741
7/23/201440.9140.9140.5940.7131,981
7/22/201440.7440.8340.7440.792,904
7/21/201440.7140.7940.5140.792,272
7/18/201441.5241.5240.4040.8743,547
7/17/201441.2741.2740.9741.111,329
7/16/201441.2941.4441.2941.351,520
7/15/201441.2741.2740.9541.005,328
7/14/201440.9441.1340.9441.093,433
7/11/201440.7940.8340.6940.746,255
7/10/201440.3940.7040.3540.702,588
7/9/201440.9541.2640.8841.2313,756
7/8/201441.1241.1240.7440.7416,170
7/7/201441.6041.6041.0541.232,555
7/3/201441.4041.5441.3741.5410,075
7/2/201441.3541.4741.3541.412,375
7/1/201440.9941.4740.9941.4711,362
6/30/201440.8740.9940.7040.786,127
6/27/201440.6740.8640.6740.862,704
6/26/201440.8040.8540.5640.8510,595
6/25/201440.1840.8340.1840.775,243
6/24/201440.5940.7940.4840.485,159
6/20/201441.2041.2041.0741.204,758
6/19/201441.2041.2941.1741.174,154
6/18/201440.0241.1440.0241.1412,934
6/17/201440.5240.7940.5240.7912,009
6/16/201440.2240.5440.1540.535,484
6/13/201440.3140.4240.3140.311,134
6/12/201440.6340.7640.3840.3842,558
6/11/201440.6540.6540.4740.552,812
6/10/201440.5140.8040.4740.587,956
6/9/201440.9840.9940.7540.8312,769
6/6/201440.9641.0640.8341.069,896
6/5/201440.6540.7040.4440.654,019
6/4/201440.1740.4640.1740.435,188
6/3/201440.2640.3640.1040.213,594
6/2/201440.1640.2240.1440.205,234
5/30/201440.0940.2940.0840.286,153
5/29/201439.9940.2039.9940.1910,200
5/28/201439.7439.9039.7339.822,163
5/27/201439.6139.9039.6139.8914,856
5/23/201439.1839.4839.1839.486,553
5/22/201439.0239.3039.0239.219,687
5/21/201438.8338.9038.8038.862,818
5/20/201438.8638.9138.3738.5032,906
5/19/201438.7838.8838.6938.7813,441
5/16/201438.4238.5838.4238.5013,342
5/15/201438.6938.8438.4638.607,950
5/13/201438.7639.0538.7639.0512,588
  • Showing 201-300 of 1,054 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 11
  • >>
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!