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 (%)
Dec 31, 2015 36.06 36.36 36.36 36.36 400 -0.57(-1.54%)
Dec 29, 2015 36.81 36.93 36.93 36.93 21 +0.33(+0.91%)
Dec 28, 2015 36.57 36.59 36.30 36.59 1,291 +0.02(+0.07%)
Dec 24, 2015 36.82 36.57 36.57 36.57 900 +0.54(+1.50%)
Dec 21, 2015 36.03 36.03 36.03 36.03 74 +0.26(+0.73%)
Dec 18, 2015 35.87 36.06 35.77 35.77 1,151 -0.54(-1.49%)
Dec 17, 2015 36.22 36.32 36.22 36.31 1,810 +1.49(+4.28%)
Dec 16, 2015 36.04 36.22 34.82 34.82 1,395 -1.24(-3.45%)
Dec 15, 2015 35.65 36.06 35.65 36.06 1,875 +0.59(+1.66%)
Dec 14, 2015 35.47 35.47 35.47 35.47 103 -0.07(-0.18%)
Dec 11, 2015 35.56 35.64 35.44 35.54 2,323 -0.36(-1.01%)
Dec 10, 2015 36.16 36.16 35.90 35.90 5,617 -0.59(-1.62%)
Dec 09, 2015 36.53 36.53 36.49 36.49 1,694 -0.10(-0.27%)
Dec 08, 2015 36.59 36.62 36.59 36.59 1,106 -0.47(-1.26%)
Dec 07, 2015 37.33 37.33 37.02 37.06 1,143 +0.18(+0.48%)
Dec 03, 2015 36.99 36.88 36.88 36.88 1,900 -0.50(-1.33%)
Dec 02, 2015 37.51 37.51 37.30 37.38 812 -0.36(-0.94%)
Dec 01, 2015 37.73 37.73 37.73 37.73 131 +0.15(+0.41%)
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%)
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.