First Trust NASDAQ Global Auto Index $40.06

down -0.01


17/4/2014 08:10 PM  |  NASDAQ : CARZ
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CARZ historical data

Date Open High Low Close Volume
8/29/201224.5024.5024.5024.500
8/28/201224.5124.5124.5024.50656
8/27/201224.6524.6524.6524.650
8/24/201224.6524.6524.6524.65216
8/23/201224.8524.9024.8524.90288
8/22/201224.9625.2024.9625.20357
8/21/201224.7624.7624.7624.760
8/20/201224.7624.7624.7624.760
8/17/201224.7624.7624.7624.760
8/16/201224.7624.7624.7624.761,050
8/15/201224.2324.2324.2324.230
8/14/201224.2324.2324.2324.23200
8/13/201224.4724.4724.2824.324,960
8/10/201224.4924.4924.4924.490
8/9/201224.4924.4924.4924.490
8/8/201224.4724.4924.2824.4913,300
8/7/201224.4524.4524.4524.45199
8/6/201223.5923.5923.5923.590
8/3/201223.5923.5923.5923.590
8/2/201223.5923.5923.5923.590
8/1/201223.5923.5923.5923.590
7/31/201222.8423.5922.0023.591,700
7/30/201222.6522.6522.6522.650
7/27/201222.6522.6522.6522.650
7/26/201222.6522.6522.6522.65350
7/25/201222.2322.2322.2322.233,685
7/24/201222.3322.4722.2622.473,194
7/23/201222.6322.7622.6322.76710
7/20/201223.3823.3823.0523.05810
7/19/201223.4123.7023.4123.701,394
7/18/201223.1423.1423.1323.13275
7/17/201223.2323.2922.9123.241,030
7/16/201223.3623.3623.3523.35200
7/13/201223.0423.2523.0423.255,750
7/12/201223.1023.1022.4122.981,382
7/11/201223.4223.4223.4223.42200
7/10/201223.5223.5223.5223.520
7/9/201223.5223.5223.5223.52125
7/6/201224.3324.3324.3324.330
7/5/201224.3324.3324.3324.33100
7/3/201224.1124.1124.1124.11100
7/2/201224.2024.2024.2024.20156
6/29/201224.1724.1724.1724.17121
6/28/201223.4623.4623.4623.46122
6/27/201223.5423.5423.5423.54400
6/26/201223.3323.4023.3323.40200
6/25/201223.4123.4123.4123.41100
6/22/201225.0225.0225.0225.020
6/21/201225.0225.0225.0225.020
6/20/201224.7625.0224.7625.02200
6/19/201224.1824.1824.1824.180
6/18/201224.1824.1824.1824.18179
6/15/201223.9424.3423.9424.341,674
6/14/201223.7423.7523.7023.7414,246
6/13/201223.8423.8423.8423.84300
6/12/201223.8623.8623.8523.85400
6/11/201224.0624.0624.0624.06315
6/8/201224.0424.0424.0424.04265
6/7/201224.7424.7424.7424.74165
6/6/201223.7224.3723.7224.371,153
6/5/201223.4923.4923.4923.49207
6/4/201223.7723.7723.7723.770
6/1/201223.5123.8523.4723.771,600
5/31/201224.1124.5624.0824.562,506
5/30/201224.2624.3124.2324.31680
5/29/201224.8424.8424.6624.81420
5/25/201223.9924.2323.9924.22700
5/24/201223.9423.9823.9423.98232
5/23/201224.0124.1824.0124.18368
5/22/201224.6924.6924.6124.61368
5/21/201223.7923.7923.7923.790
5/18/201224.0224.0223.7923.79514
5/17/201224.3624.3624.0824.081,538
5/16/201224.5224.5224.0424.044,406
5/15/201224.9924.9924.8224.82228
5/14/201225.2125.2624.9825.26759
5/11/201225.8425.9325.7325.731,200
5/10/201225.8125.8925.8125.89396
5/9/201225.2225.2225.2225.22369
5/8/201225.6825.9125.4825.913,281
5/7/201225.8126.2125.8126.15902
5/4/201226.1526.1525.8525.891,502
5/3/201226.8026.8126.4726.47500
5/2/201226.9226.9226.9226.920
5/1/201227.1627.4326.9226.921,457
4/30/201227.3027.3027.3027.30100
4/27/201227.3427.4427.3227.421,723
4/26/201227.0027.3427.0027.347,580
4/25/201226.7326.7326.7326.73317
4/24/201226.2526.3026.2526.30743
4/23/201226.2626.2626.0126.142,333
4/20/201226.8126.8426.7626.761,102
4/19/201226.9627.0026.7326.7340,058
4/18/201227.0227.0227.0227.02119
4/17/201227.1527.1527.1527.15300
4/16/201226.9626.9626.9526.95200
4/13/201227.1627.1626.8426.922,324
4/12/201227.0427.3727.0427.34532
4/11/201226.5626.5626.5626.560
4/10/201226.5026.5626.4926.561,480
Trading Center