$37.85 +0.24 (%) FT NQ Glbl Auto Shs NASDAQ Global Auto Index Fund - NASDAQ

Nov. 21, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CARZ historical data

Date Open High Low Close Volume
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
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
  • Showing 501-600 of 888 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 9
  • >>
Trading Center