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, 2017 42.73 42.99 42.44 42.99 1,854 +0.37(+0.87%)
Jan 30, 2017 42.61 42.62 42.61 42.62 307 -0.36(-0.83%)
Jan 27, 2017 43.07 43.07 42.98 42.98 444 +0.27(+0.64%)
Jan 26, 2017 42.99 42.99 42.71 42.71 500 -0.00(-0.00%)
Jan 25, 2017 42.74 42.74 42.71 42.71 461 +0.32(+0.75%)
Jan 24, 2017 42.39 42.39 42.39 42.39 235 +0.52(+1.24%)
Jan 23, 2017 41.86 41.87 41.86 41.87 315 +0.18(+0.43%)
Jan 19, 2017 41.69 41.69 41.69 27 +0.14(+0.34%)
Jan 18, 2017 41.55 41.55 41.55 41.55 258 +0.10(+0.24%)
Jan 17, 2017 41.86 41.87 41.44 41.45 7,924 -0.71(-1.69%)
Jan 13, 2017 42.16 42.16 42.16 0 +0.16(+0.39%)
Jan 12, 2017 42.00 42.00 42.00 42.00 425 -0.10(-0.24%)
Jan 11, 2017 42.10 42.10 42.10 42.10 320 +0.37(+0.89%)
Jan 10, 2017 41.73 41.73 41.73 41.73 169 +0.12(+0.29%)
Jan 05, 2017 41.61 41.61 41.61 31 +0.37(+0.90%)
Jan 04, 2017 41.24 41.24 41.24 41.24 393 +0.12(+0.29%)
Jan 03, 2017 41.12 41.12 41.12 41.12 207 -0.34(-0.83%)
Dec 27, 2016 41.46 41.46 41.46 0 +0.04(+0.11%)
Dec 23, 2016 41.42 41.42 41.42 0 -0.07(-0.17%)
Dec 21, 2016 41.49 41.49 41.49 0 -0.10(-0.24%)
Dec 19, 2016 41.59 41.59 41.59 143 -0.08(-0.19%)
Dec 16, 2016 41.67 41.67 41.67 41.67 235 +0.07(+0.17%)
Dec 14, 2016 41.60 41.60 41.60 0 +0.08(+0.19%)
Dec 13, 2016 41.58 41.81 41.52 41.52 768 +0.35(+0.86%)
Dec 12, 2016 41.21 41.27 41.17 41.17 899 +0.07(+0.17%)
Dec 08, 2016 41.10 41.10 41.10 58 +0.11(+0.27%)
Dec 07, 2016 40.54 41.00 40.54 40.99 3,793 +0.61(+1.51%)
Dec 06, 2016 40.51 40.51 40.32 40.38 893 +0.62(+1.55%)
Dec 02, 2016 39.76 39.76 39.76 26 -0.47(-1.16%)
Nov 28, 2016 40.23 40.23 40.23 12 -0.22(-0.54%)
Nov 23, 2016 40.45 40.45 40.45 25 +0.29(+0.72%)
Nov 22, 2016 40.17 40.17 40.16 40.16 607 +0.18(+0.45%)
Nov 21, 2016 39.98 39.98 39.98 39.98 124 +0.22(+0.55%)
Nov 17, 2016 39.76 39.76 39.76 3 +0.36(+0.91%)
Nov 16, 2016 38.84 39.41 38.84 39.40 11,036 -0.10(-0.25%)
Nov 15, 2016 39.50 39.50 39.50 39.50 202 +0.42(+1.08%)
Nov 14, 2016 39.22 39.29 39.04 39.08 1,743 -0.17(-0.44%)
Nov 11, 2016 39.25 39.25 39.25 39.25 105 +0.30(+0.77%)
Nov 10, 2016 38.95 38.95 38.95 38.95 637 -1.05(-2.62%)
Nov 08, 2016 40.00 40.00 40.00 59 +0.65(+1.65%)
Nov 04, 2016 39.35 39.35 39.35 4 -0.41(-1.03%)
Nov 02, 2016 39.76 39.76 39.76 11 -0.12(-0.31%)
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.