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, 2015 37.58 37.58 37.58 37.58 171 +0.02(+0.05%)
Nov 25, 2015 37.56 37.56 37.56 37.56 9 -0.08(-0.21%)
Nov 24, 2015 37.64 37.64 37.64 37.64 350 -0.17(-0.45%)
Nov 23, 2015 37.81 37.81 37.81 37.81 158 +0.54(+1.45%)
Nov 19, 2015 37.38 37.27 37.27 37.27 149 +0.21(+0.55%)
Nov 18, 2015 37.09 37.09 37.06 37.06 662 +0.05(+0.15%)
Nov 17, 2015 37.30 37.30 36.98 37.01 1,508 +0.14(+0.38%)
Nov 16, 2015 36.76 36.88 36.76 36.87 593 +0.43(+1.17%)
Nov 13, 2015 36.44 36.44 36.44 36.44 820 -0.56(-1.52%)
Nov 12, 2015 37.01 37.23 37.01 37.01 927 -0.28(-0.76%)
Nov 11, 2015 37.29 37.29 37.29 37.29 194 -0.63(-1.65%)
Nov 09, 2015 38.12 37.92 37.92 37.92 21 -0.15(-0.40%)
Nov 06, 2015 38.08 38.08 38.07 38.07 339 -0.39(-1.01%)
Nov 03, 2015 38.46 38.46 38.46 38.46 400 +0.28(+0.75%)
Nov 02, 2015 37.62 38.17 37.62 38.17 1,916 +0.57(+1.52%)
Oct 30, 2015 37.55 37.60 37.55 37.60 1,095 +0.14(+0.37%)
Oct 29, 2015 37.63 37.63 37.46 37.47 1,586 -1.57(-4.03%)
Oct 28, 2015 37.63 39.04 37.15 39.04 593 +1.57(+4.19%)
Oct 27, 2015 37.52 37.57 37.47 37.47 710 -0.51(-1.35%)
Oct 26, 2015 38.27 38.27 37.82 37.98 3,252 +0.10(+0.26%)
Oct 23, 2015 37.88 37.88 37.88 37.88 210 +0.00(+0.00%)
Oct 22, 2015 37.93 37.93 37.88 37.88 231 +0.52(+1.39%)
Oct 21, 2015 38.10 38.10 37.36 37.36 497 -0.46(-1.22%)
Oct 19, 2015 37.82 37.82 37.82 37.82 1 +0.03(+0.08%)
Oct 16, 2015 37.69 37.79 37.56 37.79 1,048 +0.36(+0.96%)
Oct 15, 2015 37.43 37.43 37.43 37.43 101 +0.79(+2.16%)
Oct 14, 2015 36.64 36.64 36.64 36.64 308 -0.31(-0.84%)
Oct 13, 2015 37.12 37.12 36.95 36.95 223 +0.28(+0.75%)
Oct 12, 2015 36.67 36.67 36.67 36.67 104 -0.31(-0.85%)
Oct 09, 2015 36.86 36.99 36.86 36.99 461 +0.38(+1.03%)
Oct 08, 2015 36.63 36.63 36.41 36.61 1,282 +0.17(+0.47%)
Oct 07, 2015 36.44 36.44 36.44 36.44 240 +0.62(+1.73%)
Oct 06, 2015 35.80 35.82 35.80 35.82 878 +0.82(+2.34%)
Oct 02, 2015 34.82 35.00 35.00 35.00 13 +0.65(+1.89%)
Sep 30, 2015 34.35 34.35 34.35 34.35 50 +0.54(+1.60%)
Sep 29, 2015 33.90 34.03 33.81 33.81 735 -1.04(-2.98%)
Sep 25, 2015 34.69 34.85 34.85 34.85 86 +0.88(+2.59%)
Sep 24, 2015 33.97 33.97 33.97 33.97 282 -0.96(-2.75%)
Sep 23, 2015 34.96 34.96 34.90 34.93 613 -0.03(-0.09%)
Sep 22, 2015 34.96 34.96 34.96 34.96 195 -0.71(-1.98%)
Sep 21, 2015 35.67 35.67 35.67 35.67 240 +0.04(+0.12%)
Sep 18, 2015 35.94 35.94 35.63 35.63 264 -0.37(-1.04%)
Sep 17, 2015 36.39 36.39 36.00 36.00 759 -0.28(-0.77%)
Sep 16, 2015 35.95 36.28 35.95 36.28 1,375 +0.43(+1.20%)
Sep 15, 2015 35.56 35.86 35.56 35.85 780 +0.30(+0.83%)
Sep 11, 2015 35.27 35.55 35.55 35.55 147 -0.18(-0.49%)
Sep 10, 2015 35.55 35.73 35.55 35.73 617 +0.31(+0.87%)
Sep 08, 2015 35.21 35.42 35.42 35.42 160 +1.08(+3.15%)
Sep 04, 2015 34.34 34.34 34.34 34.34 500 -0.34(-0.98%)
Sep 02, 2015 34.68 34.68 34.68 34.68 180 -0.57(-1.62%)
Aug 31, 2015 35.00 35.25 35.25 35.25 55 -0.14(-0.40%)
Aug 28, 2015 35.41 35.41 35.39 35.39 2,543 +0.44(+1.26%)
Aug 27, 2015 35.01 35.51 34.79 34.95 3,748 +1.16(+3.43%)
Aug 26, 2015 33.79 33.79 33.79 33.79 213 +0.11(+0.32%)
Aug 25, 2015 34.30 34.30 33.68 33.68 821 +1.05(+3.23%)
Aug 24, 2015 33.34 33.89 32.63 32.63 3,782 -1.58(-4.61%)
Aug 21, 2015 35.00 35.00 34.05 34.21 1,941 -1.28(-3.61%)
Aug 20, 2015 35.62 35.62 35.22 35.49 3,105 -0.34(-0.95%)
Aug 19, 2015 36.00 36.00 35.76 35.83 1,270 -0.69(-1.89%)
Aug 18, 2015 36.60 36.60 36.52 36.52 298 +0.05(+0.14%)
Aug 17, 2015 36.47 36.47 36.47 36.47 354 -0.35(-0.95%)
Aug 14, 2015 36.86 36.86 36.82 36.82 347 +0.03(+0.08%)
Aug 13, 2015 36.97 36.97 36.79 36.79 202 +0.35(+0.96%)
Aug 12, 2015 36.50 36.50 36.34 36.44 2,858 -0.47(-1.27%)
Aug 11, 2015 37.23 37.23 36.91 36.91 340 -0.51(-1.36%)
Aug 10, 2015 37.32 37.43 37.14 37.42 670 +0.55(+1.49%)
Aug 07, 2015 36.97 36.97 36.87 36.87 434 -0.13(-0.36%)
Aug 06, 2015 37.17 37.17 37.00 37.00 864 -0.65(-1.72%)
Aug 05, 2015 37.47 37.65 37.47 37.65 550 +0.43(+1.16%)
Aug 04, 2015 37.37 37.37 37.20 37.22 1,961 -0.40(-1.06%)
Aug 03, 2015 37.45 37.61 37.45 37.61 317 -0.23(-0.60%)
Jul 31, 2015 37.92 37.92 37.78 37.84 1,123 -0.06(-0.16%)
Jul 29, 2015 37.68 37.90 37.90 37.90 50 +0.31(+0.83%)
Jul 28, 2015 37.51 37.67 37.50 37.59 1,677 +0.57(+1.54%)
Jul 27, 2015 37.12 37.22 37.02 37.02 641 -0.52(-1.40%)
Jul 24, 2015 37.85 37.85 37.55 37.55 578 -0.09(-0.25%)
Jul 23, 2015 37.85 37.93 37.64 37.64 2,219 +0.03(+0.07%)
Jul 22, 2015 37.72 37.72 37.61 37.61 600 -0.51(-1.32%)
Jul 20, 2015 38.22 38.12 38.12 38.12 150 -0.02(-0.06%)
Jul 17, 2015 38.18 38.18 38.14 38.14 527 +0.13(+0.35%)
Jul 16, 2015 37.96 38.08 37.93 38.01 2,963 +0.33(+0.87%)
Jul 15, 2015 37.84 37.97 37.68 37.68 2,205 -0.38(-1.00%)
Jul 14, 2015 37.84 38.06 37.84 38.06 592 +1.01(+2.72%)
Jul 09, 2015 37.31 37.05 37.05 37.05 36 +0.16(+0.43%)
Jul 08, 2015 37.41 37.41 36.71 36.90 5,557 -0.84(-2.24%)
Jul 07, 2015 37.97 37.97 37.36 37.74 3,705 -0.34(-0.89%)
Jul 06, 2015 38.11 38.11 38.08 38.08 581 -0.92(-2.36%)
Jul 01, 2015 39.32 39.00 39.00 39.00 900 +0.29(+0.75%)
Jun 30, 2015 38.60 38.71 38.60 38.71 847 -0.12(-0.31%)
Jun 29, 2015 38.89 38.89 38.83 38.83 541 -0.82(-2.06%)
Jun 26, 2015 39.96 39.96 39.63 39.65 783 -0.73(-1.81%)
Jun 25, 2015 40.38 40.38 40.38 40.38 251 +0.05(+0.11%)
Jun 24, 2015 40.62 40.62 40.33 40.33 736 -0.55(-1.34%)
Jun 23, 2015 40.88 40.88 40.88 40.88 206 +0.00(+0.00%)
Jun 22, 2015 41.00 41.00 40.88 40.88 608 +0.31(+0.76%)
Jun 19, 2015 40.57 40.57 40.57 40.57 767 +0.18(+0.45%)
Jun 17, 2015 40.14 40.39 40.39 40.39 23 +0.10(+0.25%)
Jun 16, 2015 40.30 40.30 40.29 40.29 671 -0.17(-0.42%)
Jun 15, 2015 40.46 40.47 40.46 40.46 971 -0.09(-0.22%)
Jun 12, 2015 40.55 40.55 40.55 40.55 501 +0.03(+0.07%)
Jun 11, 2015 40.99 40.99 40.52 40.52 302 -0.18(-0.45%)
Jun 10, 2015 40.50 40.70 40.50 40.70 1,326 +0.35(+0.88%)
Jun 09, 2015 40.35 40.35 40.35 40.35 500 -0.14(-0.35%)
Jun 08, 2015 40.77 40.77 40.49 40.49 1,321 -0.51(-1.25%)
Jun 05, 2015 41.18 41.18 41.00 41.00 3,286 -0.37(-0.88%)
Jun 04, 2015 41.37 41.37 41.37 41.37 505 -0.20(-0.48%)
Jun 03, 2015 41.57 41.57 41.57 41.57 1,375 +0.05(+0.12%)
Jun 02, 2015 41.73 41.73 41.52 41.52 704 +0.06(+0.14%)
Jun 01, 2015 41.91 43.00 41.46 41.46 2,931 -0.18(-0.43%)
May 29, 2015 41.57 41.70 41.57 41.64 4,125 +0.15(+0.36%)
May 28, 2015 41.49 41.49 41.49 41.49 110 -0.03(-0.07%)
May 27, 2015 41.22 41.52 41.22 41.52 496 +0.21(+0.52%)
May 22, 2015 41.35 41.31 41.31 41.31 18 -0.21(-0.51%)
May 20, 2015 41.37 41.52 41.52 41.52 45 +0.28(+0.68%)
May 19, 2015 41.23 41.24 41.22 41.24 553 +0.01(+0.03%)
May 18, 2015 41.21 41.23 41.21 41.23 412 +0.26(+0.63%)
May 15, 2015 40.97 40.97 40.97 40.97 537 +0.00(+0.00%)
May 14, 2015 40.80 40.97 40.72 40.97 2,597 +0.33(+0.81%)
May 13, 2015 40.64 40.64 40.64 40.64 303 +0.27(+0.68%)
May 12, 2015 40.44 40.45 40.37 40.37 795 -0.20(-0.50%)
May 11, 2015 40.31 40.57 40.31 40.57 1,420 -0.25(-0.61%)
May 08, 2015 40.73 40.82 40.73 40.82 647 +0.60(+1.50%)
May 07, 2015 40.22 40.22 40.22 40.22 255 +0.33(+0.83%)
May 06, 2015 40.03 40.03 39.88 39.88 685 -0.35(-0.86%)
May 05, 2015 40.48 40.48 40.21 40.23 1,008 -0.78(-1.90%)
May 04, 2015 40.95 41.01 40.82 41.01 1,162 +0.00(+0.00%)
May 01, 2015 40.55 41.01 40.55 41.01 1,068 +0.69(+1.71%)
Apr 30, 2015 40.89 40.89 40.32 40.32 6,420 -1.01(-2.45%)
Apr 29, 2015 41.42 41.42 41.34 41.34 950 -0.09(-0.23%)
Apr 28, 2015 41.58 41.62 41.25 41.43 1,963 -0.45(-1.07%)
Apr 27, 2015 41.88 41.88 41.88 41.88 425 +0.15(+0.36%)
Apr 24, 2015 42.02 42.02 41.73 41.73 765 -0.20(-0.47%)
Apr 23, 2015 41.95 41.95 41.83 41.93 2,240 +0.07(+0.17%)
Apr 22, 2015 41.86 41.86 41.86 41.86 276 +0.51(+1.23%)
Apr 21, 2015 41.43 41.45 41.29 41.35 523 +0.12(+0.30%)
Apr 20, 2015 41.23 41.23 41.23 41.23 171 +0.14(+0.34%)
Apr 17, 2015 41.32 41.32 40.97 41.09 820 -0.70(-1.68%)
Apr 16, 2015 41.83 41.83 41.66 41.79 3,553 +0.05(+0.12%)
Apr 15, 2015 41.73 41.75 41.73 41.74 1,247 +0.15(+0.36%)
Apr 14, 2015 41.51 41.60 41.51 41.59 906 -0.11(-0.27%)
Apr 13, 2015 41.70 41.70 41.70 41.70 201 +0.07(+0.17%)
Apr 10, 2015 41.19 41.64 41.19 41.63 2,683 +0.15(+0.36%)
Apr 09, 2015 41.11 41.48 41.11 41.48 2,365 +0.32(+0.78%)
Apr 08, 2015 41.23 41.23 41.12 41.16 1,024 +0.21(+0.51%)
Apr 07, 2015 41.01 41.07 40.95 40.95 2,896 +0.08(+0.20%)
Apr 06, 2015 40.70 41.04 40.70 40.87 912 +0.29(+0.71%)
Apr 02, 2015 40.41 40.58 40.58 40.58 1,100 +0.38(+0.95%)
Mar 31, 2015 40.39 40.20 40.20 40.20 13 -0.50(-1.23%)
Mar 30, 2015 40.51 40.70 40.40 40.70 2,451 +0.70(+1.75%)
Mar 27, 2015 39.92 40.00 39.92 40.00 853 +0.00(+0.00%)
Mar 26, 2015 39.85 40.00 39.85 40.00 665 -0.15(-0.37%)
Mar 25, 2015 41.12 41.12 40.14 40.15 3,705 -0.96(-2.34%)
Mar 24, 2015 41.13 41.13 40.92 41.11 1,958 +0.28(+0.68%)
Mar 20, 2015 40.96 40.83 40.83 40.83 600 +0.46(+1.14%)
Mar 19, 2015 40.55 40.55 40.37 40.37 785 +0.25(+0.62%)
Mar 18, 2015 40.25 40.25 40.12 40.12 1,380 +0.12(+0.30%)
Mar 17, 2015 40.00 40.00 40.00 40.00 298 +0.00(+0.00%)
Mar 16, 2015 40.08 40.08 39.98 40.00 925 +0.39(+0.98%)
Mar 11, 2015 39.35 39.61 39.61 39.61 75 +0.34(+0.87%)
Mar 10, 2015 39.79 39.79 39.25 39.27 3,306 -0.94(-2.34%)
Mar 09, 2015 40.00 40.22 39.95 40.21 2,764 +0.04(+0.10%)
Mar 06, 2015 40.57 40.57 40.04 40.17 1,216 -0.39(-0.97%)
Mar 05, 2015 40.52 40.56 40.51 40.56 1,011 -0.09(-0.21%)
Mar 04, 2015 40.43 40.65 40.43 40.65 1,628 -0.07(-0.17%)
Mar 03, 2015 40.78 40.78 40.51 40.72 739 -0.17(-0.42%)
Mar 02, 2015 40.72 40.89 40.72 40.89 765 +0.15(+0.37%)
Feb 27, 2015 40.73 40.74 40.72 40.74 1,312 +0.01(+0.02%)
Feb 26, 2015 40.73 40.73 40.72 40.73 2,048 +0.38(+0.94%)
Feb 25, 2015 40.47 40.55 40.35 40.35 806 -0.06(-0.15%)
Feb 24, 2015 40.41 40.41 40.41 40.41 268 +0.59(+1.47%)
Feb 23, 2015 40.12 40.12 39.82 39.82 1,591 -0.46(-1.15%)
Feb 20, 2015 40.00 40.29 40.00 40.29 650 +0.30(+0.74%)
Feb 19, 2015 39.99 40.14 39.99 39.99 502 +0.07(+0.17%)
Feb 18, 2015 39.86 39.92 39.86 39.92 265 +0.01(+0.03%)
Feb 17, 2015 39.95 39.99 39.91 39.91 1,724 +0.15(+0.38%)
Feb 13, 2015 39.86 39.76 39.76 39.76 400 +0.10(+0.25%)
Feb 12, 2015 39.30 39.66 39.30 39.66 1,850 +0.60(+1.54%)
Feb 10, 2015 38.89 39.06 39.06 39.06 42 +0.29(+0.75%)
Feb 09, 2015 38.77 38.77 38.77 38.77 116 -0.44(-1.12%)
Feb 05, 2015 39.00 39.21 39.21 39.21 181 +0.69(+1.78%)
Feb 03, 2015 38.39 38.52 38.52 38.52 1 +0.87(+2.32%)
Feb 02, 2015 37.65 37.65 37.65 37.65 220 -0.63(-1.65%)
Jan 30, 2015 38.28 38.28 38.28 38.28 355 -0.23(-0.60%)
Jan 29, 2015 38.07 38.58 38.07 38.51 1,133 +0.02(+0.05%)
Jan 28, 2015 38.69 38.69 38.49 38.49 651 +0.13(+0.34%)
Jan 27, 2015 38.57 38.57 38.36 38.36 544 -0.39(-1.00%)
Jan 26, 2015 38.62 38.94 38.62 38.75 2,838 +0.03(+0.08%)
Jan 23, 2015 38.56 38.87 38.56 38.72 1,701 +0.12(+0.30%)
Jan 22, 2015 38.26 38.60 38.26 38.60 2,788 +0.70(+1.86%)
Jan 21, 2015 38.09 38.13 37.90 37.90 1,220 +0.11(+0.29%)
Jan 16, 2015 37.65 37.79 37.79 37.79 60 +0.38(+1.02%)
Jan 15, 2015 37.95 37.95 37.41 37.41 459 -0.27(-0.72%)
Jan 14, 2015 37.64 37.68 37.52 37.68 2,200 +0.12(+0.32%)
Jan 13, 2015 38.23 38.23 37.56 37.56 2,069 -0.05(-0.14%)
Jan 12, 2015 37.63 37.77 37.61 37.61 310 -0.39(-1.02%)
Jan 09, 2015 37.94 38.00 37.94 38.00 578 +0.09(+0.24%)
Jan 08, 2015 37.52 37.91 37.52 37.91 1,453 +0.51(+1.36%)
Jan 07, 2015 37.18 37.42 37.18 37.40 2,836 +0.49(+1.33%)
Jan 06, 2015 37.00 37.00 36.79 36.91 955 -0.34(-0.91%)
Jan 05, 2015 37.66 37.66 37.17 37.25 3,234 -0.95(-2.49%)
Dec 31, 2014 38.20 38.20 38.20 38.20 47 +0.10(+0.26%)
Dec 30, 2014 38.09 38.10 38.09 38.10 610 -0.16(-0.42%)
Dec 29, 2014 38.28 38.29 38.26 38.26 1,240 -0.42(-1.09%)
Dec 26, 2014 38.44 38.68 38.44 38.68 355 +0.55(+1.45%)
Dec 23, 2014 38.44 38.13 38.13 38.13 800 -0.24(-0.63%)
Dec 22, 2014 38.04 38.37 38.04 38.37 1,043 +0.65(+1.72%)
Dec 19, 2014 37.72 37.72 37.72 37.72 322 +0.05(+0.13%)
Dec 18, 2014 37.67 37.67 37.67 37.67 123 +0.09(+0.24%)
Dec 17, 2014 36.87 37.58 36.87 37.58 1,013 +0.54(+1.46%)
Dec 16, 2014 37.38 37.47 37.04 37.04 576 +0.01(+0.03%)
Dec 15, 2014 37.39 37.39 36.92 37.03 683 -0.54(-1.44%)
Dec 12, 2014 37.62 37.79 37.57 37.57 810 -0.65(-1.70%)
Dec 11, 2014 38.24 38.24 38.22 38.22 600 +0.50(+1.33%)
Dec 10, 2014 38.06 38.10 37.72 37.72 1,236 -0.34(-0.89%)
Dec 09, 2014 37.99 38.06 37.99 38.06 1,734 -0.16(-0.42%)
Dec 08, 2014 38.22 38.22 38.22 38.22 313 -0.72(-1.85%)
Dec 05, 2014 38.94 38.95 38.94 38.94 2,047 +0.24(+0.62%)
Dec 04, 2014 38.57 38.72 38.57 38.70 1,180 +0.44(+1.15%)
Dec 03, 2014 38.26 38.26 38.26 38.26 113 +0.06(+0.16%)
Dec 02, 2014 38.32 38.32 38.20 38.20 282 -0.07(-0.18%)
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.