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 (%)
Feb 29, 2012 27.96 27.96 27.51 27.51 5,505 -0.21(-0.77%)
Feb 28, 2012 27.84 27.88 27.70 27.72 1,835 +0.07(+0.25%)
Feb 27, 2012 27.69 28.03 27.48 27.65 12,364 -0.21(-0.75%)
Feb 24, 2012 27.86 27.87 27.86 27.86 800 +0.19(+0.69%)
Feb 23, 2012 27.63 27.69 27.45 27.67 3,689 +0.06(+0.21%)
Feb 22, 2012 27.83 27.83 27.61 27.61 1,690 +0.04(+0.15%)
Feb 21, 2012 27.87 27.87 27.57 27.57 1,539 -0.17(-0.61%)
Feb 17, 2012 27.74 27.74 27.68 27.74 1,072 +0.06(+0.22%)
Feb 16, 2012 27.54 27.68 27.40 27.68 2,030 +0.45(+1.65%)
Feb 15, 2012 27.55 27.64 27.23 27.23 3,756 +0.12(+0.42%)
Feb 14, 2012 27.10 27.15 27.02 27.11 3,697 -0.04(-0.13%)
Feb 13, 2012 27.13 27.15 27.13 27.15 1,550 +0.18(+0.66%)
Feb 10, 2012 27.07 27.07 26.97 26.97 1,478 -0.39(-1.42%)
Feb 09, 2012 27.68 27.68 27.34 27.36 2,640 +0.08(+0.29%)
Feb 08, 2012 27.30 27.31 27.24 27.28 32,048 +0.30(+1.12%)
Feb 07, 2012 26.65 26.98 26.65 26.98 5,900 +0.15(+0.56%)
Feb 06, 2012 26.82 26.83 26.77 26.83 681 -0.21(-0.78%)
Feb 03, 2012 26.91 27.13 26.91 27.04 5,518 +0.41(+1.54%)
Feb 02, 2012 26.64 26.64 26.63 26.63 200 +0.17(+0.64%)
Feb 01, 2012 26.37 26.46 26.37 26.46 2,150 +0.52(+2.00%)
Jan 31, 2012 25.92 25.94 25.92 25.94 541 -0.03(-0.10%)
Jan 30, 2012 25.72 25.98 25.72 25.97 1,040 -0.06(-0.24%)
Jan 27, 2012 25.89 26.09 25.89 26.03 2,439 -0.06(-0.23%)
Jan 26, 2012 25.99 26.09 25.99 26.09 1,065 +0.06(+0.23%)
Jan 25, 2012 25.63 26.03 25.63 26.03 2,667 +0.37(+1.44%)
Jan 24, 2012 25.59 25.66 25.59 25.66 620 -0.07(-0.27%)
Jan 20, 2012 25.77 25.73 25.73 25.73 800 -0.04(-0.17%)
Jan 19, 2012 25.48 25.84 25.48 25.77 6,678 +0.42(+1.67%)
Jan 18, 2012 25.00 25.35 25.00 25.35 939 +0.47(+1.89%)
Jan 17, 2012 24.93 24.93 24.77 24.88 552 +0.33(+1.34%)
Jan 13, 2012 24.60 24.60 24.50 24.55 930 -0.19(-0.77%)
Jan 12, 2012 24.68 24.74 24.66 24.74 1,181 +0.10(+0.41%)
Jan 11, 2012 24.54 24.64 24.42 24.64 1,801 +0.10(+0.40%)
Jan 10, 2012 24.72 24.72 24.54 24.54 1,306 +0.21(+0.86%)
Jan 09, 2012 24.20 24.40 24.20 24.33 2,112 +0.18(+0.73%)
Jan 06, 2012 24.17 24.20 24.15 24.15 1,528 -0.17(-0.68%)
Jan 05, 2012 24.18 24.32 24.18 24.32 1,000 +0.09(+0.37%)
Jan 04, 2012 24.17 24.23 24.17 24.23 273 +0.52(+2.19%)
Dec 30, 2011 23.54 23.76 23.54 23.71 3,117 +0.00(+0.00%)
Dec 29, 2011 23.53 23.72 23.53 23.71 2,050 +0.27(+1.15%)
Dec 28, 2011 23.48 23.48 23.44 23.44 1,784 -0.35(-1.47%)
Dec 23, 2011 23.79 23.79 23.79 23.79 0 +0.49(+2.10%)
Dec 21, 2011 23.33 23.34 23.08 23.30 3,661 -0.20(-0.85%)
Dec 20, 2011 22.90 23.51 22.90 23.50 3,285 +1.00(+4.44%)
Dec 19, 2011 22.91 22.91 22.50 22.50 730 -0.49(-2.12%)
Dec 16, 2011 23.12 23.12 22.96 22.99 1,147 +0.05(+0.21%)
Dec 15, 2011 22.94 22.94 22.94 22.94 300 -0.01(-0.05%)
Dec 14, 2011 23.24 23.24 22.89 22.95 1,280 -0.33(-1.41%)
Dec 13, 2011 23.72 23.72 23.28 23.28 1,438 -0.19(-0.80%)
Dec 12, 2011 23.80 23.80 23.47 23.47 4,282 -0.46(-1.93%)
Dec 09, 2011 23.93 23.93 23.93 23.93 200 +0.10(+0.42%)
Dec 08, 2011 24.25 24.25 23.80 23.83 2,482 -0.41(-1.71%)
Dec 07, 2011 24.27 24.31 23.98 24.24 3,933 -0.21(-0.84%)
Dec 06, 2011 24.29 24.45 24.28 24.45 1,747 +0.06(+0.25%)
Dec 05, 2011 24.61 24.61 24.39 24.39 1,057 +0.09(+0.37%)
Dec 02, 2011 24.71 24.71 24.30 24.30 2,765 -0.15(-0.61%)
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.