FT NQ Glbl Auto Shs NASDAQ Global Auto Index Fund $40.00

down -0.11


27/8/2014 09:31 AM  |  NASDAQ : CARZ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CARZ historical data

Date Open High Low Close Volume
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
12/20/201228.5228.5527.5028.557,480
12/19/201228.7028.7028.5328.6259,770
12/18/201228.2528.2528.2528.25100
12/17/201227.8927.9227.8227.874,450
12/14/201227.7727.7727.7727.77100
12/13/201227.6627.6627.4227.42600
12/12/201227.6227.7127.6227.682,160
12/11/201227.4027.5027.4027.4014,813
12/10/201227.1227.1226.9826.981,325
12/7/201226.8827.1126.8827.11700
12/6/201226.9726.9726.8426.961,400
12/5/201226.9027.1726.7526.979,491
12/4/201226.9126.9126.9026.90625
12/3/201227.2427.2426.9026.901,459
11/30/201226.9526.9526.9326.93400
11/29/201226.8127.0426.8126.9614,701
11/28/201226.1526.4525.9526.407,000
11/27/201226.4626.4626.2126.233,558
11/26/201226.5926.5926.3426.592,168
11/23/201226.2826.3026.2826.303,250
11/21/201225.8925.9025.8825.905,400
11/20/201225.5325.6225.5325.573,100
11/19/201225.4025.8525.4025.736,431
11/16/201224.8924.8924.8924.89200
11/15/201224.5124.8424.5124.653,379
11/14/201224.4824.6224.3024.301,305
11/13/201224.6924.6924.6224.62400
11/12/201225.0325.0324.7324.75600
11/9/201224.6424.9824.6424.885,885
11/8/201225.0425.0424.9024.902,375
11/7/201225.4225.4225.0425.043,600
11/6/201225.4725.6325.4725.605,057
11/5/201225.1125.4125.1125.404,413
11/2/201225.5025.5025.1525.152,090
11/1/201225.2625.4225.2625.422,010
10/31/201225.0425.1125.0025.0019,348
10/26/201224.7924.7924.7924.79100
10/25/201224.9824.9824.9824.98105
10/24/201224.8724.8724.8724.87100
10/23/201224.8124.8624.7924.86862
10/22/201225.1525.2325.0825.231,150
10/19/201225.1625.1825.0025.001,103
10/18/201225.2125.2125.2125.210
10/17/201225.2125.2125.2125.210
10/16/201225.1725.2125.1625.214,074
10/15/201224.8024.9824.7724.98800
10/12/201224.6524.6524.6524.650
10/11/201224.6524.6524.6524.650
10/10/201224.6524.6524.6524.650
10/9/201224.6624.6624.6524.65732
10/8/201225.0625.0625.0025.004,000
10/5/201225.2525.5025.2025.2510,725
10/4/201224.8624.8624.8624.86185
10/3/201224.5124.6224.5124.621,090
10/2/201224.5824.6524.5324.583,550
10/1/201224.5424.6124.5124.61882
9/28/201224.2924.2924.2924.29110
9/27/201224.7224.7624.7224.76610
9/26/201224.7224.7424.4724.494,899
9/25/201225.2525.2525.0825.08800
9/24/201225.5925.5925.5925.590
9/21/201225.3825.7725.3625.592,350
9/20/201225.3825.3825.3825.38265
9/19/201225.7725.9425.6625.897,645
9/18/201225.5225.5525.5225.55600
9/17/201225.8925.8925.8925.89650
9/14/201225.7825.7825.7825.78360
9/13/201225.0925.4725.0925.47961
9/12/201225.1625.2025.1425.181,000
9/11/201224.8625.0624.8624.953,400
9/10/201224.7024.9424.6824.7513,450
9/7/201224.5224.9324.1924.8938,944
9/6/201223.5523.9923.5523.9915,700
9/5/201223.5023.5023.3123.31501
9/4/201224.1224.1224.1224.120
8/31/201223.8524.1223.8524.12565
8/30/201224.3224.3223.9123.913,001
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
Trading Center