$32.42 +0.06 (%) FT NQ Glbl Auto Shs NASDAQ Global Auto Index Fund - NASDAQ

Jul. 22, 2016 | 03:48 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CARZ historical data

Date Open High Low Close Volume
12/12/201437.6137.6737.3537.356,184
12/11/201437.9538.2437.8637.861,839
12/10/201438.0038.0037.6537.6924,191
12/9/201438.2638.4638.0838.444,076
12/8/201438.9639.1238.6038.602,647
12/5/201439.3139.3139.1439.223,008
12/4/201438.9839.1038.7938.995,717
12/3/201438.7438.8538.5038.854,437
12/2/201439.0139.0138.7038.9111,280
12/1/201438.9538.9538.7038.767,755
11/28/201438.5638.7538.5638.751,646
11/26/201438.4238.5438.4238.531,701
11/25/201438.3738.6838.3738.617,629
11/24/201437.9938.1837.9938.103,213
11/21/201437.9638.0837.8237.859,567
11/20/201437.5837.7537.5837.61211,198
11/19/201437.5037.7437.5037.644,903
11/18/201437.6237.9237.6237.778,608
11/17/201437.3037.4837.2337.329,713
11/14/201437.2737.5237.2737.5224,444
11/13/201437.0637.4737.0637.3518,526
11/12/201437.0537.1436.7437.024,999
11/11/201436.9237.2036.9237.096,649
11/10/201436.8137.0536.8036.967,564
11/7/201436.9436.9436.7336.8427,872
11/6/201437.1137.1137.0837.1015,170
11/5/201436.8036.8336.6936.7530,456
11/4/201436.9536.9536.7136.7216,262
11/3/201437.2437.2436.7737.044,196
10/31/201436.9937.4036.9937.15100,350
10/30/201435.9536.5235.8836.209,585
10/29/201436.4136.6936.0336.0410,433
10/28/201436.0036.2035.8036.152,231
10/27/201435.8935.8935.3935.859,810
10/24/201435.8736.1035.8735.964,572
10/23/201436.0236.5036.0236.3912,473
10/22/201436.1036.2035.8135.83235,348
10/21/201435.8336.1035.8336.104,322
10/20/201435.3835.8935.3835.753,788
10/17/201435.5935.5935.1435.2812,927
10/16/201434.6035.0934.4735.068,085
10/15/201431.4435.1731.3935.1653,996
10/14/201435.2935.5035.2735.351,336
10/13/201435.6135.6134.8334.8315,811
10/10/201435.8335.8335.2935.556,688
10/9/201436.4936.5235.8935.916,399
10/8/201436.5536.8636.1636.847,722
10/7/201437.2437.2436.6536.6513,674
10/6/201437.2637.2737.0237.273,130
10/3/201437.1537.1536.9337.1247,652
10/2/201437.0137.2236.5336.9868,107
10/1/201437.5737.5737.1737.23141,012
9/30/201437.9838.0237.6537.7742,204
9/29/201438.3838.4538.0338.0411,253
9/26/201438.5838.6938.5338.699,365
9/25/201438.8738.8738.5038.5111,978
9/24/201438.6138.8838.6138.882,844
9/23/201438.5338.8138.5338.563,983
9/22/201439.0939.0938.8839.0110,696
9/19/201439.3839.4639.2139.269,404
9/18/201439.2639.3139.2439.2714,687
9/17/201439.3539.4439.1839.182,545
9/16/201439.0839.4539.0839.425,041
9/15/201439.5439.5439.2639.3511,915
9/12/201439.6039.7439.5339.658,428
9/11/201439.7039.7639.5439.5422,750
9/10/201439.3739.7039.3739.6918,076
9/9/201439.6839.6839.4639.5332,140
9/8/201439.9139.9639.7339.779,208
9/5/201440.0340.1139.9440.112,225
9/4/201440.2040.2440.1440.141,580
9/3/201440.2040.2039.9840.0811,401
9/2/201439.8839.8839.7139.718,701
8/29/201439.7139.7939.6739.673,023
8/28/201439.7839.8639.5939.772,493
8/27/201440.0040.0740.0040.077,182
8/26/201439.9940.1539.9940.1162,148
8/25/201440.0240.0239.8039.913,245
8/22/201439.8339.8339.4639.684,278
8/21/201439.8039.9839.8039.954,679
8/20/201439.6139.7839.4839.775,033
8/19/201439.7039.7939.6839.791,761
8/18/201439.7039.8939.6839.681,244
8/15/201439.3839.4739.3839.401,051
8/14/201440.0040.0039.5939.715,026
8/13/201439.5639.8739.5639.7019,411
8/12/201439.2739.4239.2739.323,097
8/11/201439.3139.4439.3139.412,499
8/8/201438.9339.3138.8239.31196,744
8/7/201439.0439.0538.5838.8537,676
8/6/201438.9239.1838.3639.159,714
8/5/201439.5039.5738.9939.1119,038
8/4/201439.5339.9239.5339.8415,949
8/1/201439.6639.7539.4939.651,341
7/31/201440.0040.0339.7439.7419,232
7/30/201440.5040.5040.2540.442,691
7/29/201440.6040.6140.4540.455,452
7/28/201440.1240.4940.1240.4210,632
7/25/201440.5040.6640.3640.5710,306
7/24/201440.6840.8140.6840.689,741
  • Showing 401-500 of 1,250 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center