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 (%)
Mar 28, 2013 26.59 26.59 26.44 26.44 756 -0.06(-0.23%)
Mar 27, 2013 26.35 26.50 26.27 26.50 3,108 -0.02(-0.08%)
Mar 26, 2013 26.50 26.61 26.38 26.52 2,166 +0.17(+0.65%)
Mar 25, 2013 26.35 26.35 26.35 26.35 271 -0.11(-0.42%)
Mar 22, 2013 26.39 26.59 26.39 26.46 1,766 +0.04(+0.15%)
Mar 21, 2013 26.38 26.42 26.38 26.42 200 -0.25(-0.94%)
Mar 20, 2013 26.71 26.71 26.67 26.67 1,200 +0.37(+1.41%)
Mar 19, 2013 26.29 26.41 26.24 26.30 3,240 -0.05(-0.19%)
Mar 18, 2013 26.35 26.35 26.35 26.35 300 -0.21(-0.79%)
Mar 15, 2013 26.74 26.76 26.56 26.56 300 -0.19(-0.71%)
Mar 14, 2013 26.78 26.78 26.73 26.75 1,173 +0.25(+0.94%)
Mar 13, 2013 26.48 26.50 26.47 26.50 1,195 -0.14(-0.53%)
Mar 12, 2013 26.64 26.76 26.64 26.64 767 +0.15(+0.57%)
Mar 11, 2013 26.58 26.58 26.49 26.49 200 +0.00(+0.00%)
Mar 08, 2013 26.48 26.53 26.41 26.49 600 +0.04(+0.17%)
Mar 07, 2013 26.42 26.45 26.42 26.45 500 +0.16(+0.62%)
Mar 06, 2013 26.21 26.31 26.19 26.28 2,704 +0.10(+0.40%)
Mar 05, 2013 26.10 26.18 26.10 26.18 600 +0.28(+1.07%)
Mar 04, 2013 25.86 25.90 25.84 25.90 985 +0.05(+0.20%)
Mar 01, 2013 25.93 25.93 25.83 25.85 2,523 -0.27(-1.02%)
Feb 28, 2013 26.00 26.12 25.98 26.12 637 +0.06(+0.21%)
Feb 27, 2013 26.07 26.07 26.06 26.06 1,165 +0.34(+1.32%)
Feb 26, 2013 25.62 25.72 25.62 25.72 9,702 -0.25(-0.96%)
Feb 22, 2013 25.89 25.98 25.89 25.97 4,925 -0.17(-0.65%)
Feb 20, 2013 26.14 26.14 26.14 26.14 0 -0.48(-1.80%)
Feb 19, 2013 26.29 26.62 26.29 26.62 2,445 +0.09(+0.34%)
Feb 15, 2013 26.53 26.53 26.53 26.53 540 +0.01(+0.04%)
Feb 14, 2013 26.52 26.52 26.52 26.52 100 +0.26(+0.99%)
Feb 13, 2013 26.45 26.48 26.26 26.26 1,040 -0.13(-0.49%)
Feb 12, 2013 26.46 26.46 26.39 26.39 1,457 -0.06(-0.23%)
Feb 08, 2013 26.45 26.45 26.45 26.45 100 +0.08(+0.32%)
Feb 07, 2013 26.34 26.38 26.21 26.37 3,610 -0.02(-0.09%)
Feb 06, 2013 26.30 26.39 26.30 26.39 1,500 +0.35(+1.34%)
Feb 04, 2013 26.32 26.32 26.04 26.04 4,833 -0.46(-1.73%)
Feb 01, 2013 26.21 26.50 26.21 26.50 936 +0.38(+1.44%)
Jan 31, 2013 26.13 26.15 26.12 26.12 986 -0.13(-0.48%)
Jan 30, 2013 26.35 26.35 26.25 26.25 1,481 -0.08(-0.30%)
Jan 29, 2013 26.61 26.61 26.31 26.33 1,560 -0.35(-1.31%)
Jan 28, 2013 26.64 26.68 26.55 26.68 1,451 +0.12(+0.45%)
Jan 25, 2013 26.75 26.75 26.53 26.56 1,245 +0.02(+0.06%)
Jan 24, 2013 26.52 26.54 26.52 26.54 755 -0.15(-0.56%)
Jan 23, 2013 26.86 26.86 26.65 26.69 2,475 -0.02(-0.09%)
Jan 22, 2013 26.60 26.77 26.60 26.72 1,655 +0.15(+0.57%)
Jan 18, 2013 26.41 26.66 26.41 26.57 4,307 +0.13(+0.48%)
Jan 17, 2013 26.33 26.44 26.32 26.44 1,255 +0.28(+1.07%)
Jan 16, 2013 26.11 26.16 26.11 26.16 1,200 +0.12(+0.46%)
Jan 15, 2013 25.90 26.04 26.04 26.04 1,300 -0.21(-0.80%)
Jan 14, 2013 26.12 26.28 26.12 26.25 860 +0.19(+0.73%)
Jan 11, 2013 25.97 26.17 25.97 26.06 5,260 +0.14(+0.54%)
Jan 10, 2013 25.71 25.96 25.71 25.92 9,225 +0.39(+1.52%)
Jan 09, 2013 25.53 25.66 25.53 25.53 1,040 +0.15(+0.60%)
Jan 08, 2013 25.60 25.60 25.38 25.38 7,948 -0.44(-1.70%)
Jan 07, 2013 25.71 25.82 25.71 25.82 270 -0.13(-0.48%)
Jan 04, 2013 25.74 25.95 25.66 25.95 3,060 +0.23(+0.90%)
Jan 03, 2013 25.78 26.00 25.70 25.71 2,305 -0.01(-0.03%)
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.