FT NQ Glbl Auto Shs NASDAQ Global Auto Index Fund $39.67

down -0.10


29/8/2014 03:51 PM  |  NASDAQ : CARZ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CARZ historical data

Date Open High Low Close Volume
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
4/24/201331.4131.5231.3931.514,537
4/23/201330.8431.1030.6631.101,032
4/22/201330.4330.5730.3530.57740
4/19/201330.1030.2430.0730.1414,437
4/18/201329.7029.8229.7029.76968
4/17/201330.0330.1930.0330.116,940
4/16/201330.2830.5330.2730.491,852
4/15/201330.2230.3030.0530.052,482
4/12/201330.5430.7330.4930.731,325
4/11/201331.0431.1130.9430.941,000
4/10/201330.0930.4630.0930.361,704
4/9/201329.8529.8529.6029.791,247
4/8/201329.4429.8029.4429.801,819
4/5/201329.4029.6029.1129.425,186
4/4/201329.5729.8729.5729.7620,691
4/3/201329.8529.8629.5029.5618,331
4/2/201329.7129.7629.5129.6798,108
4/1/201330.1630.1629.5829.665,550
3/28/201330.2330.2730.0530.1314,136
3/27/201330.2430.4830.1730.481,920
3/26/201330.5630.6230.4130.467,325
3/25/201330.6230.6230.5930.62916
3/22/201330.7930.8230.7130.822,870
3/21/201330.7830.7830.5630.601,073
3/20/201331.1631.1631.1031.10400
3/19/201330.8030.8830.4730.682,276
3/18/201330.8131.1330.5530.942,499
3/15/201331.3231.3231.2631.262,598
3/14/201331.4031.4131.3731.41951
3/13/201331.1731.3431.1431.2810,319
3/12/201331.3931.4031.0431.256,064
3/11/201331.1331.5731.0831.575,511
3/8/201331.2031.6031.1031.4466,608
3/7/201331.1831.2431.0531.1622,028
3/6/201331.0831.1930.8731.1527,885
3/5/201330.5230.8530.5230.852,755
3/4/201330.1230.3030.0330.285,224
3/1/201329.9830.5429.9830.402,095
2/28/201330.6130.6430.4630.613,312
2/27/201329.8430.4829.8430.4613,175
2/26/201329.8430.1529.6429.843,801
2/25/201330.4630.4829.5829.649,588
2/22/201330.4130.4130.2730.3667,035
2/21/201330.5230.5230.0230.2614,828
2/20/201331.0931.4030.8630.863,229
2/19/201331.2931.2930.7631.018,745
2/15/201330.9631.0930.7930.995,850
2/14/201331.1731.1730.8630.866,125
2/13/201331.2331.3531.1731.263,230
2/12/201331.0631.2630.9831.0620,308
2/11/201331.4731.6231.3231.4613,161
2/8/201331.3831.4631.3831.409,884
2/7/201331.1031.3630.9731.1010,161
2/6/201330.5030.9130.5030.8611,991
2/5/201330.8230.8230.5230.5311,085
2/4/201330.8630.8630.5030.586,334
2/1/201330.7330.9130.7230.8511,251
1/31/201330.3730.4830.2730.424,376
1/30/201330.6530.6930.3530.356,487
1/29/201330.8130.8130.4630.687,695
1/28/201330.2530.3830.1530.3531,895
1/25/201330.5130.5630.2630.454,608
Trading Center