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 28, 2016 40.23 40.23 40.23 12 -0.22(-0.54%)
Nov 23, 2016 40.45 40.45 40.45 25 +0.29(+0.72%)
Nov 22, 2016 40.17 40.17 40.16 40.16 607 +0.18(+0.45%)
Nov 21, 2016 39.98 39.98 39.98 39.98 124 +0.22(+0.55%)
Nov 17, 2016 39.76 39.76 39.76 3 +0.36(+0.91%)
Nov 16, 2016 38.84 39.41 38.84 39.40 11,036 -0.10(-0.25%)
Nov 15, 2016 39.50 39.50 39.50 39.50 202 +0.42(+1.08%)
Nov 14, 2016 39.22 39.29 39.04 39.08 1,743 -0.17(-0.44%)
Nov 11, 2016 39.25 39.25 39.25 39.25 105 +0.30(+0.77%)
Nov 10, 2016 38.95 38.95 38.95 38.95 637 -1.05(-2.62%)
Nov 08, 2016 40.00 40.00 40.00 59 +0.65(+1.65%)
Nov 04, 2016 39.35 39.35 39.35 4 -0.41(-1.03%)
Nov 02, 2016 39.76 39.76 39.76 11 -0.12(-0.31%)
Nov 01, 2016 39.88 39.88 39.88 39.88 1,003 -0.52(-1.29%)
Oct 27, 2016 40.41 40.41 40.41 34 -0.57(-1.40%)
Oct 26, 2016 40.80 40.95 40.80 40.98 944 +0.41(+1.01%)
Oct 25, 2016 40.57 40.57 40.57 40.57 369 -0.21(-0.51%)
Oct 24, 2016 40.66 40.78 40.66 40.78 510 +0.58(+1.43%)
Oct 21, 2016 40.20 40.20 40.20 40.20 141 -0.48(-1.17%)
Oct 19, 2016 40.68 40.68 40.68 40.68 1 +0.64(+1.61%)
Oct 17, 2016 40.08 40.04 40.04 40.04 34 -1.46(-3.53%)
Oct 10, 2016 41.50 41.50 41.50 41.50 400 +0.49(+1.19%)
Oct 06, 2016 41.03 41.01 41.01 41.01 200 -0.23(-0.55%)
Oct 05, 2016 41.24 41.24 41.24 41.24 167 +0.24(+0.58%)
Oct 03, 2016 41.00 41.00 41.00 41.00 46 +0.00(+0.00%)
Sep 30, 2016 41.00 41.00 41.00 41.00 108 +0.00(+0.00%)
Sep 29, 2016 41.00 41.00 41.00 41.00 1 +0.00(+0.00%)
Sep 28, 2016 41.00 41.00 41.00 41.00 33 +0.50(+1.24%)
Sep 27, 2016 40.50 40.50 40.50 40.50 182 -0.72(-1.75%)
Sep 22, 2016 41.15 41.22 41.22 41.22 185 +1.08(+2.70%)
Sep 20, 2016 40.14 40.14 40.14 40.14 1 +0.70(+1.76%)
Sep 14, 2016 39.46 39.44 39.44 39.44 50 -0.16(-0.40%)
Sep 13, 2016 39.60 39.60 39.60 39.60 100 -0.43(-1.07%)
Sep 12, 2016 39.69 40.03 39.69 40.03 220 -0.07(-0.17%)
Sep 09, 2016 40.49 40.49 40.10 40.10 203 -1.11(-2.69%)
Sep 07, 2016 41.14 41.21 41.21 41.21 1,300 +0.59(+1.46%)
Sep 02, 2016 40.62 40.62 40.62 40.62 38 +0.29(+0.71%)
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.