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%)
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.