$37.58 +0.43 (%) FT NQ Glbl Auto Shs NASDAQ Global Auto Index Fund - NASDAQ

Dec. 19, 2014 | 03:18 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CARZ historical data

Date Open High Low Close Volume
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
1/24/201330.0430.4630.0430.3815,786
1/23/201330.2330.2330.0830.186,910
1/22/201330.3830.3930.1830.2515,676
1/18/201330.6530.7630.3730.5552,730
1/17/201330.2130.5530.2130.5235,065
1/16/201330.2130.2429.9330.0744,073
1/15/201330.2130.7930.2130.4315,746
1/14/201330.5330.5930.4030.5616,075
1/11/201330.2730.2830.1330.2810,753
1/10/201329.8030.1729.8030.1423,123
1/9/201329.2529.5529.2529.527,479
1/8/201329.3129.3128.9129.1111,951
1/7/201329.5429.6329.3329.6131,144
1/4/201329.6529.8029.4929.7710,563
1/3/201329.6029.6829.4729.5115,723
1/2/201329.6129.7229.4029.5010,307
12/31/201228.7929.2428.7929.124,631
12/28/201228.7628.7728.7128.771,368
12/27/201228.5728.8228.4628.801,845
12/26/201228.7028.7028.4228.42642
12/24/201228.6028.6028.6028.60280
12/21/201228.0428.2727.9928.2535,236
  • Showing 401-500 of 907 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 10
  • >>
Trading Center