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 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.