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, 2017 52.35 52.35 52.20 4,412 -0.15(-0.29%)
Nov 29, 2017 53.01 53.01 52.33 52.35 7,014 -0.87(-1.64%)
Nov 28, 2017 53.24 53.62 53.22 53.22 2,907 +0.06(+0.12%)
Nov 27, 2017 53.53 53.74 53.15 53.16 6,426 -0.74(-1.37%)
Nov 24, 2017 53.81 53.90 53.81 53.90 1,340 +0.35(+0.65%)
Nov 22, 2017 53.61 53.73 53.55 53.55 3,638 +0.10(+0.18%)
Nov 21, 2017 53.22 53.58 53.22 53.45 4,998 +0.86(+1.64%)
Nov 20, 2017 52.36 52.64 52.32 52.59 3,806 +0.45(+0.86%)
Nov 17, 2017 51.97 52.14 51.97 52.14 682 -0.08(-0.16%)
Nov 16, 2017 52.03 52.22 51.97 52.22 2,206 +0.63(+1.23%)
Nov 15, 2017 51.44 51.61 51.35 51.59 1,976 -0.30(-0.58%)
Nov 14, 2017 51.94 52.04 51.89 51.89 2,329 -0.21(-0.40%)
Nov 13, 2017 52.04 52.10 51.96 52.10 3,084 -0.28(-0.54%)
Nov 10, 2017 52.25 52.40 52.25 52.38 1,452 +0.00(+0.00%)
Nov 09, 2017 52.57 52.63 52.15 52.38 7,669 -0.51(-0.95%)
Nov 08, 2017 52.52 52.92 52.52 52.89 7,170 +0.74(+1.42%)
Nov 07, 2017 52.79 52.79 52.15 52.15 2,039 -0.28(-0.53%)
Nov 06, 2017 52.43 52.43 52.43 52.43 433 +0.52(+1.00%)
Nov 03, 2017 51.50 51.91 51.41 51.91 4,552 +0.39(+0.76%)
Nov 02, 2017 51.51 51.52 51.51 51.52 762 -0.04(-0.08%)
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.