$33.40 +0.14 (%) FT NQ Glbl Auto Shs NASDAQ Global Auto Index Fund - NASDAQ

Sep. 28, 2016 | 02:36 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CARZ historical data

Date Open High Low Close Volume
12/10/201536.9536.9536.8536.862,972
12/9/201536.8137.1536.7436.753,412
12/8/201536.6536.6736.6536.671,014
12/7/201537.3137.3937.1837.221,489
12/4/201536.8837.4136.8837.41924
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
  • Showing 201-300 of 1,250 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center