$38.53 -0.08 (%) FT NQ Glbl Auto Shs NASDAQ Global Auto Index Fund - NASDAQ

Nov. 26, 2014 | 03:13 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CARZ historical data

Date Open High Low Close Volume
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
6/10/201335.4035.4435.1935.278,216
6/7/201334.5235.1334.3134.8818,815
6/6/201334.3934.5434.0134.5484,802
6/5/201334.9034.9034.3834.4962,115
6/4/201335.4235.6735.1135.3688,495
6/3/201335.1735.1834.6435.1684,878
5/31/201335.6535.6635.2535.259,353
5/30/201335.7336.0635.6735.9934,916
5/29/201335.7135.7935.3535.6520,069
5/28/201335.9136.2535.7536.0426,574
5/24/201335.0535.3134.7635.1550,394
5/23/201335.5235.5234.3035.4521,764
5/22/201336.6137.2236.0236.0240,547
5/21/201336.4036.6936.3836.6646,367
5/20/201336.1336.2535.9535.9825,446
5/17/201335.2435.5235.2435.522,366
5/16/201334.8434.9834.7734.897,620
5/15/201334.3834.7834.3834.7711,166
5/14/201333.8934.2033.8934.056,318
5/13/201333.6033.8233.6033.822,013
5/10/201333.3133.3733.3033.30630
5/9/201333.0033.1132.8933.11710
5/8/201332.9933.1232.8033.129,574
5/7/201332.9932.9932.7832.801,104
5/6/201332.6532.7232.6532.712,000
5/3/201332.4132.7532.4132.551,436
5/2/201332.1132.1131.9831.9811,440
5/1/201332.2032.2032.0432.063,534
4/30/201332.2732.3632.0732.201,616
4/29/201332.2232.4232.2232.421,591
4/26/201331.7431.9031.7431.79835
4/25/201331.7032.0031.7032.001,210
  • Showing 301-400 of 891 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 9
  • >>
Trading Center