Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nasdaq Smartphone Index Fund FT (NQ: FONE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 32.79 33.11 32.79 33.01 940 -0.33(-0.99%)
Jan 30, 2014 32.88 33.34 32.88 33.34 7,191 +0.73(+2.24%)
Jan 29, 2014 32.80 32.94 32.32 32.61 4,373 -0.46(-1.38%)
Jan 28, 2014 33.07 33.07 33.07 33.07 193 +0.05(+0.14%)
Jan 27, 2014 32.80 33.05 32.80 33.02 1,167 -0.05(-0.16%)
Jan 24, 2014 33.13 33.13 33.07 33.07 862 -0.67(-1.98%)
Jan 23, 2014 34.05 34.05 33.66 33.74 1,070 -0.47(-1.37%)
Jan 22, 2014 33.89 34.21 33.89 34.21 2,289 +0.23(+0.68%)
Jan 21, 2014 33.72 33.98 33.72 33.98 581 +0.45(+1.36%)
Jan 17, 2014 33.47 33.52 33.52 33.52 500 +0.04(+0.11%)
Jan 16, 2014 33.49 33.49 33.49 33.49 153 -0.02(-0.07%)
Jan 15, 2014 33.30 33.51 33.30 33.51 586 +0.21(+0.63%)
Jan 14, 2014 33.05 33.31 33.05 33.30 1,474 +0.40(+1.22%)
Jan 13, 2014 32.90 32.90 32.90 32.90 533 -0.25(-0.75%)
Jan 08, 2014 33.15 33.15 33.15 33.15 0 -0.06(-0.18%)
Jan 07, 2014 32.97 33.21 32.97 33.21 1,835 +0.40(+1.22%)
Jan 06, 2014 33.06 33.06 32.75 32.81 4,066 -0.12(-0.36%)
Jan 03, 2014 33.14 33.14 32.93 32.93 731 -0.09(-0.27%)
Jan 02, 2014 33.02 33.02 33.02 33.02 253 -0.38(-1.14%)
Dec 31, 2013 33.20 33.40 33.40 33.40 2,500 +0.11(+0.33%)
Dec 30, 2013 33.28 33.29 33.28 33.29 900 +0.12(+0.37%)
Dec 27, 2013 33.36 33.37 33.13 33.17 2,498 +0.40(+1.21%)
Dec 23, 2013 32.81 32.77 32.77 32.77 92 +0.06(+0.19%)
Dec 20, 2013 32.69 32.72 32.69 32.71 2,321 +0.36(+1.11%)
Dec 19, 2013 32.35 32.35 32.33 32.35 725 -0.23(-0.71%)
Dec 18, 2013 32.13 32.58 32.13 32.58 1,069 +0.33(+1.02%)
Dec 17, 2013 32.25 32.25 32.25 32.25 318 -0.14(-0.43%)
Dec 16, 2013 32.39 32.39 32.39 32.39 154 +0.16(+0.50%)
Dec 13, 2013 32.21 32.23 32.21 32.23 821 -0.07(-0.22%)
Dec 12, 2013 32.10 32.30 32.05 32.30 1,013 -0.42(-1.29%)
Dec 10, 2013 32.72 32.72 32.72 32.72 3 -0.10(-0.30%)
Dec 09, 2013 32.81 32.82 32.81 32.82 478 +0.11(+0.34%)
Dec 06, 2013 32.89 32.96 32.71 32.71 0 +0.25(+0.75%)
Dec 04, 2013 32.47 32.47 32.47 32.47 400 -0.30(-0.93%)
Dec 02, 2013 32.69 32.77 32.77 32.77 300 -0.23(-0.70%)
Nov 29, 2013 33.01 33.02 33.00 33.00 0 +0.39(+1.20%)
Nov 27, 2013 32.71 32.71 32.61 32.61 0 +0.03(+0.10%)
Nov 26, 2013 32.34 32.58 32.34 32.58 0 +0.29(+0.89%)
Nov 25, 2013 32.38 32.38 32.29 32.29 0 -0.10(-0.29%)
Nov 22, 2013 31.99 32.40 31.99 32.38 0 +0.29(+0.91%)
Nov 21, 2013 31.99 32.20 31.99 32.09 0 +0.06(+0.19%)
Nov 20, 2013 32.18 32.18 31.87 32.03 0 +0.03(+0.08%)
Nov 19, 2013 32.17 32.17 31.95 32.00 0 -0.40(-1.23%)
Nov 18, 2013 32.32 32.43 32.32 32.40 0 -0.04(-0.12%)
Nov 15, 2013 32.23 32.44 32.23 32.44 0 +0.27(+0.84%)
Nov 14, 2013 31.84 32.17 31.84 32.17 0 +0.27(+0.86%)
Nov 12, 2013 31.72 31.93 31.72 31.90 0 +0.26(+0.81%)
Nov 11, 2013 31.73 31.77 31.64 31.64 0 -0.12(-0.38%)
Nov 08, 2013 31.63 31.76 31.63 31.76 0 +0.24(+0.76%)
Nov 07, 2013 31.75 31.88 31.52 31.52 0 -0.71(-2.20%)
Nov 06, 2013 32.26 32.41 32.23 32.23 0 +0.01(+0.03%)
Nov 05, 2013 32.09 32.22 32.09 32.22 0 -0.08(-0.26%)
Nov 04, 2013 32.29 32.30 32.20 32.30 0 +0.26(+0.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.