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
4/10/201226.5026.5626.4926.561,480
4/9/201227.2827.3127.1227.121,340
4/5/201227.6627.7427.6627.74350
4/4/201227.6727.6727.6627.661,285
4/3/201228.4828.5428.0628.0627,460
4/2/201228.0828.3928.0728.397,171
3/30/201227.8327.9527.8327.9515,600
3/29/201227.5727.6327.5127.63632
3/28/201227.8827.8827.7927.791,250
3/27/201227.9928.0927.9928.081,000
3/26/201227.8528.1027.8528.092,782
3/23/201227.5327.5527.4927.554,706
3/22/201227.4927.4927.4827.48300
3/21/201227.6827.6827.6827.680
3/20/201227.6827.6827.6827.68198
3/19/201228.1128.3128.1128.312,000
3/16/201228.4728.4728.3428.341,400
3/15/201228.4228.4228.4228.421,000
3/14/201228.3128.3328.3128.331,700
3/13/201228.1128.1128.0728.071,641
3/12/201227.7627.8027.7627.80415
3/9/201227.7227.9227.7227.812,275
3/8/201227.3827.7627.3827.752,788
3/7/201226.7527.0226.5626.924,958
3/6/201226.9626.9626.5426.633,355
3/5/201227.1627.6727.1627.624,327
3/2/201228.0328.0327.8927.902,733
3/1/201227.8728.1627.8728.098,444
2/29/201228.1828.1827.8127.819,179
2/28/201227.9728.4627.9728.121,288
2/27/201227.7028.2427.7027.852,486
2/24/201228.1928.1928.1928.19250
2/23/201227.8828.0727.8828.042,500
2/22/201228.1228.2328.1228.23717
2/21/201228.2428.2428.0228.022,006
2/17/201228.0828.1228.0828.12207
2/16/201227.4027.8127.4027.813,500
2/15/201227.3827.5027.3827.384,917
2/14/201227.4927.4927.0627.252,680
2/13/201227.3027.4727.3027.47650
2/10/201227.2827.3626.9026.9241,234
2/9/201227.6427.6427.6427.64700
2/8/201227.6127.6127.5027.601,043
2/7/201227.0627.2026.9527.205,285
2/6/201227.2127.2127.1127.14812
2/3/201226.9227.7726.9227.1915,382
2/2/201226.6426.6426.6426.64120
2/1/201226.5126.6126.4626.611,346
1/31/201226.1326.1326.0126.01300
1/30/201225.7625.7625.7625.761,870
1/27/201225.9926.1825.9926.181,100
1/26/201226.7326.7326.5326.572,546
1/25/201226.2926.4326.2926.43505
1/24/201225.6025.8425.6025.822,820
1/23/201225.9625.9625.6825.732,288
1/20/201225.6225.6325.6125.63800
1/19/201225.3925.4925.1525.327,020
1/18/201224.8224.8224.8224.82300
1/17/201224.8324.8324.8324.83161
1/13/201224.2424.2424.2424.241,000
1/11/201224.2824.3024.2824.30200
1/10/201224.2224.2624.1824.266,445
1/9/201223.8523.8523.7123.71666
1/6/201223.5623.5923.5623.59420
1/5/201223.6723.6923.6723.67900
1/4/201223.6923.7423.6423.741,290
1/3/201223.5023.5023.5023.50550
12/30/201122.7222.8422.7222.84414
12/29/201122.3422.3422.3422.340
12/28/201122.3422.3422.3422.34100
12/27/201122.6322.6322.6322.630
12/23/201122.6322.6322.6322.630
12/22/201122.6322.6322.6322.630
12/21/201122.6322.6322.6322.63250
12/20/201122.6922.6922.4622.461,650
12/19/201122.2722.2722.2722.270
12/16/201122.2722.2722.2722.270
12/15/201122.2722.2722.2722.270
12/14/201122.2722.2722.2722.27490
12/13/201123.0523.0523.0523.050
12/12/201123.0523.0523.0523.05207
12/9/201123.6123.6123.6123.610
12/8/201123.6123.6123.6123.61116
12/7/201124.3524.3524.3524.350
12/6/201124.3524.3524.3524.350
12/5/201124.3524.3524.3524.35100
12/2/201124.1324.1324.1324.13211
12/1/201123.6023.6023.6023.600
11/30/201123.6023.6023.6023.60200
11/29/201123.0023.0023.0023.00100
11/28/201121.6121.6121.6121.610
11/25/201121.6121.6121.6121.610
11/23/201121.5821.6121.5821.61900
11/22/201122.3222.3222.3022.30300
11/21/201122.4722.4722.2022.23925
11/18/201122.8922.9422.8922.943,224
11/17/201123.6423.6423.6423.64100
11/16/201123.5723.5723.4023.401,950
11/15/201124.0424.0924.0424.091,071
11/14/201124.5124.5124.1524.151,100
Trading Center