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%)
Nov 01, 2011 24.60 24.67 24.48 24.66 3,023 -0.77(-3.03%)
Oct 31, 2011 25.62 25.62 25.43 25.43 917 -0.59(-2.27%)
Oct 28, 2011 26.20 26.20 26.02 26.02 919 -0.44(-1.66%)
Oct 27, 2011 25.95 26.54 25.86 26.46 6,086 +1.14(+4.50%)
Oct 26, 2011 25.24 25.32 24.95 25.32 1,975 +0.20(+0.80%)
Oct 25, 2011 25.34 25.34 25.12 25.12 300 -0.44(-1.72%)
Oct 24, 2011 29.00 29.00 25.16 25.56 3,507 +0.60(+2.40%)
Oct 21, 2011 24.88 25.03 24.86 24.96 2,797 +0.56(+2.30%)
Oct 20, 2011 24.40 24.40 24.40 24.40 299 -0.05(-0.20%)
Oct 19, 2011 24.88 24.88 24.45 24.45 2,380 +0.05(+0.20%)
Oct 18, 2011 24.53 24.53 24.40 24.40 600 -0.13(-0.53%)
Oct 17, 2011 24.30 24.83 24.30 24.53 6,092 -0.45(-1.80%)
Oct 14, 2011 25.13 25.13 24.92 24.98 4,300 +0.33(+1.34%)
Oct 13, 2011 24.51 24.65 24.33 24.65 2,300 -0.09(-0.38%)
Oct 12, 2011 24.76 24.82 24.68 24.74 1,031 +0.53(+2.19%)
Oct 11, 2011 23.76 24.21 23.76 24.21 950 +0.14(+0.60%)
Oct 10, 2011 23.67 24.09 23.67 24.07 760 +0.66(+2.82%)
Oct 07, 2011 23.58 23.63 23.13 23.41 1,551 -0.01(-0.04%)
Oct 06, 2011 23.40 23.42 23.36 23.42 790 +0.42(+1.83%)
Oct 05, 2011 22.56 23.00 22.56 23.00 1,200 +0.93(+4.21%)
Oct 04, 2011 21.54 22.07 21.33 22.07 2,895 +0.37(+1.71%)
Oct 03, 2011 22.20 22.20 21.68 21.70 2,367 -1.03(-4.53%)
Sep 30, 2011 22.71 22.85 22.68 22.73 2,945 -0.14(-0.61%)
Sep 29, 2011 23.00 23.00 22.87 22.87 690 -0.28(-1.21%)
Sep 28, 2011 23.15 23.15 23.15 23.15 500 -0.15(-0.64%)
Sep 27, 2011 23.30 23.30 23.30 23.30 700 +0.58(+2.53%)
Sep 26, 2011 22.79 22.79 22.14 22.72 1,662 -0.01(-0.03%)
Sep 23, 2011 22.23 22.73 22.23 22.73 1,050 +0.50(+2.25%)
Sep 22, 2011 22.69 22.69 22.23 22.23 2,400 -1.37(-5.81%)
Sep 21, 2011 24.00 24.00 23.60 23.60 4,299 -0.43(-1.79%)
Sep 20, 2011 24.30 24.40 24.03 24.03 500 +0.04(+0.17%)
Sep 19, 2011 23.87 23.99 23.87 23.99 800 -0.50(-2.05%)
Sep 16, 2011 24.49 24.49 24.49 24.49 150 -0.06(-0.24%)
Sep 15, 2011 24.46 24.71 24.46 24.55 2,268 +0.24(+0.99%)
Sep 14, 2011 23.89 24.31 23.89 24.31 2,349 +0.83(+3.53%)
Sep 13, 2011 23.50 23.53 23.48 23.48 915 +0.34(+1.47%)
Sep 12, 2011 23.13 23.14 22.95 23.14 2,467 -0.15(-0.64%)
Sep 09, 2011 23.65 23.65 23.29 23.29 1,250 -0.60(-2.51%)
Sep 08, 2011 24.03 24.03 23.89 23.89 800 -0.14(-0.59%)
Sep 07, 2011 23.63 24.03 23.63 24.03 1,918 +1.08(+4.71%)
Sep 06, 2011 22.66 22.95 22.66 22.95 725 -0.57(-2.42%)
Sep 02, 2011 23.76 23.76 23.48 23.52 804 -0.73(-3.01%)
Sep 01, 2011 24.52 24.52 24.25 24.25 2,145 +0.08(+0.33%)
Aug 31, 2011 24.34 24.34 24.17 24.17 1,050 +0.00(+0.01%)
Aug 30, 2011 23.84 24.17 23.82 24.17 1,459 +0.24(+0.98%)
Aug 29, 2011 23.38 23.93 23.38 23.93 1,100 +1.48(+6.60%)
Aug 26, 2011 22.63 22.63 22.45 22.45 900 -0.43(-1.88%)
Aug 25, 2011 23.12 22.97 22.88 22.88 449 -0.24(-1.05%)
Aug 24, 2011 22.93 23.12 22.77 23.12 2,395 -0.03(-0.12%)
Aug 23, 2011 22.42 23.15 22.42 23.15 4,248 +0.87(+3.90%)
Aug 22, 2011 22.46 22.46 22.24 22.28 1,727 -0.07(-0.33%)
Aug 19, 2011 22.94 22.94 22.35 22.35 3,654 -0.30(-1.30%)
Aug 18, 2011 23.36 23.36 22.65 22.65 2,087 -1.39(-5.77%)
Aug 17, 2011 24.44 24.44 24.04 24.04 300 -0.26(-1.08%)
Aug 16, 2011 24.31 24.52 24.29 24.30 2,191 -0.09(-0.38%)
Aug 15, 2011 23.97 24.39 23.97 24.39 2,636 +1.00(+4.28%)
Aug 12, 2011 23.55 23.55 23.18 23.39 2,078 +0.10(+0.43%)
Aug 11, 2011 22.25 23.37 22.25 23.29 5,100 +1.04(+4.67%)
Aug 10, 2011 22.67 22.67 22.25 22.25 4,931 -0.69(-3.01%)
Aug 09, 2011 22.45 22.94 21.73 22.94 9,625 +0.69(+3.10%)
Aug 08, 2011 22.98 23.13 22.24 22.25 11,986 -1.63(-6.83%)
Aug 05, 2011 24.20 24.20 23.37 23.88 6,144 -0.29(-1.20%)
Aug 04, 2011 24.90 24.92 24.13 24.17 13,012 -1.23(-4.84%)
Aug 03, 2011 25.14 25.40 24.88 25.40 2,354 +0.15(+0.60%)
Aug 02, 2011 25.79 25.79 25.25 25.25 2,105 -0.58(-2.23%)
Aug 01, 2011 26.40 26.40 25.82 25.82 652 -0.17(-0.64%)
Jul 29, 2011 25.86 26.09 25.61 25.99 1,693 -0.18(-0.69%)
Jul 28, 2011 26.21 26.34 26.07 26.17 1,221 -0.21(-0.81%)
Jul 27, 2011 26.47 26.53 26.33 26.38 2,720 -0.72(-2.67%)
Jul 26, 2011 27.03 27.11 27.01 27.11 470 +0.52(+1.95%)
Jul 25, 2011 26.63 26.74 26.54 26.59 907 -0.41(-1.50%)
Jul 22, 2011 27.00 27.00 26.78 27.00 1,450 +0.30(+1.14%)
Jul 21, 2011 26.22 26.79 26.20 26.69 3,257 +0.53(+2.02%)
Jul 20, 2011 26.23 26.29 25.95 26.16 713 +0.15(+0.56%)
Jul 19, 2011 25.72 26.03 25.72 26.02 6,480 +0.54(+2.10%)
Jul 18, 2011 25.58 25.60 25.21 25.48 5,090 -0.42(-1.62%)
Jul 15, 2011 25.69 25.90 25.69 25.90 800 +0.22(+0.85%)
Jul 14, 2011 26.10 26.10 25.66 25.68 1,134 -0.62(-2.37%)
Jul 13, 2011 26.13 26.37 26.13 26.30 2,961 +0.12(+0.47%)
Jul 12, 2011 26.21 26.26 26.17 26.18 1,891 -0.27(-1.02%)
Jul 11, 2011 26.84 26.84 26.45 26.45 1,868 -0.56(-2.06%)
Jul 08, 2011 27.21 27.21 27.01 27.01 1,194 -0.65(-2.36%)
Jul 07, 2011 27.32 27.66 27.32 27.66 2,394 +0.49(+1.82%)
Jul 06, 2011 27.25 27.25 27.03 27.17 1,438 -0.09(-0.34%)
Jul 05, 2011 27.29 27.35 27.23 27.26 1,730 -0.05(-0.18%)
Jul 01, 2011 26.80 27.40 26.80 27.31 3,300 +0.47(+1.75%)
Jun 30, 2011 26.77 27.02 26.77 26.84 5,315 +0.30(+1.13%)
Jun 29, 2011 26.50 26.62 26.30 26.54 5,289 +0.19(+0.70%)
Jun 28, 2011 26.20 26.39 26.20 26.35 3,279 +0.25(+0.97%)
Jun 27, 2011 25.81 26.10 25.81 26.10 2,710 +0.32(+1.26%)
Jun 24, 2011 26.23 26.23 25.78 25.78 1,159 -0.04(-0.17%)
Jun 23, 2011 25.52 25.90 25.52 25.82 1,500 -0.33(-1.26%)
Jun 22, 2011 26.16 26.24 26.15 26.15 1,500 +0.14(+0.56%)
Jun 21, 2011 25.83 26.01 25.83 26.01 2,282 +0.59(+2.30%)
Jun 20, 2011 25.35 25.49 25.35 25.42 16,183 -0.17(-0.65%)
Jun 17, 2011 25.75 25.75 25.59 25.59 2,607 -0.31(-1.21%)
Jun 16, 2011 26.00 26.06 25.75 25.90 9,590 -0.45(-1.71%)
Jun 15, 2011 26.52 26.52 26.23 26.35 2,965 -0.42(-1.57%)
Jun 14, 2011 26.82 26.93 26.77 26.77 5,587 +0.36(+1.36%)
Jun 13, 2011 26.65 26.65 26.33 26.41 8,511 -0.28(-1.05%)
Jun 10, 2011 26.91 26.91 26.49 26.69 7,575 -0.51(-1.88%)
Jun 09, 2011 27.17 27.21 26.95 27.20 2,549 +0.19(+0.71%)
Jun 08, 2011 27.25 27.25 27.01 27.01 2,979 -0.72(-2.61%)
Jun 07, 2011 27.60 27.82 27.60 27.73 3,266 +0.30(+1.08%)
Jun 06, 2011 27.52 27.66 27.44 27.44 1,925 -0.37(-1.34%)
Jun 03, 2011 27.77 27.84 27.77 27.81 914 -0.03(-0.11%)
May 24, 2011 27.82 27.99 27.80 27.84 2,080 +0.09(+0.32%)
May 23, 2011 27.76 27.83 27.57 27.75 4,949 -0.55(-1.94%)
May 20, 2011 28.25 28.32 28.00 28.30 950 -0.07(-0.25%)
May 19, 2011 28.41 28.41 28.27 28.37 1,484 -0.07(-0.23%)
May 18, 2011 28.08 28.50 28.08 28.43 4,540 +0.45(+1.62%)
May 17, 2011 27.90 28.19 27.78 27.98 2,920 -0.38(-1.34%)
May 16, 2011 28.61 28.75 28.36 28.36 1,400 -0.37(-1.30%)
May 13, 2011 29.08 29.08 28.73 28.73 1,771 -0.42(-1.43%)
May 12, 2011 28.74 29.15 28.74 29.15 2,067 +0.28(+0.98%)
May 11, 2011 29.35 29.35 28.80 28.87 1,081 -0.32(-1.11%)
May 10, 2011 29.18 29.21 29.18 29.19 1,179 +0.26(+0.89%)
May 09, 2011 28.80 29.00 28.76 28.93 1,300 +0.22(+0.78%)
May 06, 2011 28.85 28.94 28.64 28.71 815 +0.24(+0.84%)
May 05, 2011 28.36 28.92 28.36 28.47 2,862 -0.26(-0.90%)
May 04, 2011 28.60 28.78 28.42 28.73 5,220 -0.00(-0.00%)
May 03, 2011 29.20 29.20 28.73 28.73 2,298 -0.53(-1.81%)
May 02, 2011 29.26 29.44 29.22 29.26 3,483 -0.04(-0.14%)
Apr 29, 2011 29.39 29.43 29.29 29.30 2,436 +0.00(+0.00%)
Apr 28, 2011 29.20 29.31 29.20 29.30 7,767 +0.06(+0.21%)
Apr 27, 2011 29.13 29.25 29.00 29.24 2,750 +0.13(+0.45%)
Apr 26, 2011 28.77 29.12 28.77 29.11 6,250 +0.43(+1.52%)
Apr 25, 2011 28.73 28.86 28.65 28.68 3,984 -0.28(-0.97%)
Apr 21, 2011 28.80 28.96 28.66 28.96 6,136 +0.31(+1.09%)
Apr 20, 2011 28.23 28.66 28.23 28.64 6,485 +0.84(+3.03%)
Apr 19, 2011 27.71 27.84 27.51 27.80 7,774 +0.23(+0.82%)
Apr 18, 2011 27.79 27.79 27.31 27.57 8,354 -0.45(-1.59%)
Apr 15, 2011 28.00 28.10 28.00 28.02 1,130 +0.03(+0.10%)
Apr 14, 2011 27.94 28.07 27.85 27.99 2,980 -0.10(-0.35%)
Apr 13, 2011 27.94 28.09 27.92 28.09 2,082 +0.39(+1.41%)
Apr 12, 2011 27.93 27.93 27.50 27.70 4,129 -0.32(-1.15%)
Apr 11, 2011 28.48 28.48 28.00 28.02 2,226 -0.35(-1.25%)
Apr 08, 2011 28.50 28.71 28.30 28.38 4,221 -0.14(-0.50%)
Apr 07, 2011 28.61 28.65 28.48 28.52 29,925 -0.13(-0.45%)
Apr 06, 2011 28.60 28.65 28.41 28.65 48,101 +0.19(+0.67%)
Apr 05, 2011 28.42 28.66 28.30 28.46 22,651 +0.38(+1.36%)
Apr 04, 2011 28.38 28.38 28.01 28.08 4,004 -0.31(-1.09%)
Apr 01, 2011 28.56 28.56 28.30 28.39 1,807 -0.00(-0.00%)
Mar 31, 2011 28.45 28.45 28.35 28.39 10,460 -0.07(-0.25%)
Mar 30, 2011 28.30 28.51 28.30 28.46 5,510 +0.31(+1.10%)
Mar 29, 2011 28.03 28.21 27.95 28.15 16,805 +0.10(+0.36%)
Mar 28, 2011 28.19 28.28 28.00 28.05 3,347 -0.08(-0.28%)
Mar 25, 2011 28.30 28.30 28.10 28.13 7,328 -0.13(-0.46%)
Mar 24, 2011 28.14 28.28 27.88 28.26 14,902 +0.41(+1.47%)
Mar 23, 2011 27.24 27.85 27.24 27.85 7,975 +0.32(+1.16%)
Mar 22, 2011 27.70 27.70 27.48 27.53 8,100 -0.12(-0.43%)
Mar 21, 2011 27.70 27.75 27.37 27.65 9,674 +0.42(+1.54%)
Mar 18, 2011 27.35 27.35 27.13 27.23 9,195 +0.16(+0.59%)
Mar 17, 2011 27.29 27.29 27.01 27.07 10,497 +0.17(+0.63%)
Mar 16, 2011 27.46 27.56 26.73 26.90 24,397 -0.65(-2.35%)
Mar 15, 2011 26.78 27.55 26.60 27.55 24,851 -0.44(-1.58%)
Mar 14, 2011 28.00 28.18 27.73 27.99 8,614 -0.49(-1.72%)
Mar 11, 2011 28.19 28.49 28.05 28.48 11,166 +0.14(+0.50%)
Mar 10, 2011 28.81 28.81 28.33 28.34 22,375 -0.80(-2.75%)
Mar 09, 2011 29.75 29.75 29.14 29.14 7,212 -0.54(-1.81%)
Mar 08, 2011 29.54 29.77 29.33 29.68 13,194 +0.27(+0.90%)
Mar 07, 2011 29.94 30.02 29.27 29.41 23,027 -0.61(-2.03%)
Mar 04, 2011 30.20 30.20 29.85 30.02 25,113 -0.12(-0.40%)
Mar 03, 2011 29.85 30.16 29.85 30.14 18,061 +0.59(+2.00%)
Mar 02, 2011 29.10 29.76 29.10 29.55 60,969 +0.24(+0.82%)
Mar 01, 2011 29.80 29.80 29.16 29.31 35,428 -0.38(-1.28%)
Feb 28, 2011 29.94 29.95 29.53 29.69 47,346 +0.01(+0.03%)
Feb 25, 2011 29.41 29.68 29.41 29.68 56,022 +0.59(+2.03%)
Feb 24, 2011 28.85 29.12 28.80 29.09 33,651 +0.26(+0.90%)
Feb 23, 2011 29.25 29.26 28.50 28.83 24,868 -0.37(-1.27%)
Feb 22, 2011 29.97 29.97 29.19 29.20 81,882 -1.01(-3.34%)
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.