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 (%)
Nov 30, 2011 24.00 24.36 24.00 24.36 6,198 +0.91(+3.90%)
Nov 29, 2011 23.43 23.45 23.43 23.45 1,425 +0.13(+0.54%)
Nov 28, 2011 23.31 23.35 23.28 23.32 1,355 +0.55(+2.42%)
Nov 25, 2011 22.62 22.77 22.62 22.77 482 +0.10(+0.44%)
Nov 23, 2011 22.77 22.77 22.49 22.67 9,030 -0.71(-3.05%)
Nov 22, 2011 23.48 23.48 23.38 23.38 771 -0.31(-1.30%)
Nov 21, 2011 23.79 23.79 23.50 23.69 1,120 -0.57(-2.34%)
Nov 18, 2011 24.21 24.26 24.21 24.26 220 +0.06(+0.24%)
Nov 17, 2011 24.58 24.58 24.16 24.20 1,625 -0.32(-1.32%)
Nov 16, 2011 24.75 24.81 24.52 24.52 2,200 -0.44(-1.75%)
Nov 15, 2011 24.46 24.96 24.41 24.96 300 +0.18(+0.73%)
Nov 14, 2011 24.76 24.88 24.76 24.78 350 -0.03(-0.12%)
Nov 11, 2011 24.70 24.81 24.70 24.81 960 +0.54(+2.22%)
Nov 10, 2011 24.41 24.41 24.25 24.27 1,100 -0.00(-0.01%)
Nov 09, 2011 24.85 25.15 24.17 24.27 3,397 -1.14(-4.47%)
Nov 08, 2011 25.29 25.41 25.15 25.41 360 +0.45(+1.81%)
Nov 07, 2011 24.96 24.96 24.96 24.96 200 -0.21(-0.82%)
Nov 04, 2011 24.93 25.17 24.93 25.17 361 -0.18(-0.72%)
Nov 03, 2011 24.91 25.35 24.51 25.35 1,650 +0.56(+2.25%)
Nov 02, 2011 24.80 24.80 24.64 24.79 1,450 +0.13(+0.53%)
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.