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 31, 2014 35.32 35.44 35.30 35.44 3,728 +0.64(+1.83%)
Mar 28, 2014 34.85 34.90 34.80 34.80 3,386 -0.07(-0.20%)
Mar 27, 2014 35.11 35.11 34.87 34.87 1,500 -0.05(-0.15%)
Mar 26, 2014 34.92 34.92 34.92 34.92 403 -0.38(-1.07%)
Mar 25, 2014 35.33 35.33 35.27 35.30 1,211 +0.27(+0.77%)
Mar 24, 2014 35.03 35.04 35.03 35.03 1,547 -0.08(-0.23%)
Mar 21, 2014 35.56 35.56 35.11 35.11 400 -0.16(-0.45%)
Mar 19, 2014 35.27 35.27 35.27 35.27 20 -0.13(-0.37%)
Mar 18, 2014 35.38 35.40 35.38 35.40 1,777 +0.48(+1.37%)
Mar 14, 2014 34.47 34.92 34.92 34.92 104 +0.33(+0.95%)
Mar 13, 2014 34.57 34.59 34.57 34.59 1,488 -0.28(-0.81%)
Mar 12, 2014 34.97 35.04 34.87 34.87 895 -0.39(-1.10%)
Mar 11, 2014 35.62 35.67 35.26 35.26 927 +0.07(+0.20%)
Mar 10, 2014 35.28 35.28 35.19 35.19 1,417 -0.25(-0.71%)
Mar 07, 2014 35.44 35.44 35.44 35.44 152 -0.17(-0.48%)
Mar 06, 2014 35.83 35.90 35.61 35.61 1,460 +0.09(+0.26%)
Mar 04, 2014 35.50 35.52 35.52 35.52 125 +0.49(+1.39%)
Mar 03, 2014 34.68 35.03 34.68 35.03 302 +0.00(+0.00%)
Feb 28, 2014 35.22 35.31 35.03 35.03 1,051 +0.13(+0.36%)
Feb 27, 2014 35.00 35.00 34.90 34.90 424 -0.15(-0.42%)
Feb 26, 2014 34.90 35.05 34.90 35.05 714 +0.39(+1.14%)
Feb 25, 2014 34.71 34.71 34.66 34.66 446 -0.03(-0.09%)
Feb 24, 2014 34.69 34.69 34.13 34.69 810 +0.56(+1.64%)
Feb 21, 2014 34.13 34.13 34.13 34.13 172 -0.02(-0.05%)
Feb 20, 2014 33.99 34.15 33.99 34.15 623 +0.10(+0.29%)
Feb 19, 2014 34.06 34.06 33.94 34.05 12,797 +0.24(+0.71%)
Feb 14, 2014 33.81 33.81 33.81 33.81 3 -0.03(-0.09%)
Feb 13, 2014 33.80 33.84 33.80 33.84 735 +0.20(+0.59%)
Feb 12, 2014 33.65 33.66 33.64 33.64 1,012 +0.15(+0.44%)
Feb 11, 2014 33.38 33.51 33.31 33.49 4,712 +0.25(+0.76%)
Feb 10, 2014 33.10 33.24 33.09 33.24 1,491 +0.27(+0.82%)
Feb 07, 2014 32.67 33.18 32.67 32.97 4,299 +0.86(+2.68%)
Feb 05, 2014 32.11 32.11 32.11 32.11 150 +0.08(+0.25%)
Feb 04, 2014 32.03 32.03 32.03 32.03 378 +0.00(+0.00%)
Feb 03, 2014 32.18 32.18 32.03 32.03 900 -0.98(-2.97%)
Jan 31, 2014 32.79 33.11 32.79 33.01 940 -0.33(-0.99%)
Jan 30, 2014 32.88 33.34 32.88 33.34 7,191 +0.73(+2.24%)
Jan 29, 2014 32.80 32.94 32.32 32.61 4,373 -0.46(-1.38%)
Jan 28, 2014 33.07 33.07 33.07 33.07 193 +0.05(+0.14%)
Jan 27, 2014 32.80 33.05 32.80 33.02 1,167 -0.05(-0.16%)
Jan 24, 2014 33.13 33.13 33.07 33.07 862 -0.67(-1.98%)
Jan 23, 2014 34.05 34.05 33.66 33.74 1,070 -0.47(-1.37%)
Jan 22, 2014 33.89 34.21 33.89 34.21 2,289 +0.23(+0.68%)
Jan 21, 2014 33.72 33.98 33.72 33.98 581 +0.45(+1.36%)
Jan 17, 2014 33.47 33.52 33.52 33.52 500 +0.04(+0.11%)
Jan 16, 2014 33.49 33.49 33.49 33.49 153 -0.02(-0.07%)
Jan 15, 2014 33.30 33.51 33.30 33.51 586 +0.21(+0.63%)
Jan 14, 2014 33.05 33.31 33.05 33.30 1,474 +0.40(+1.22%)
Jan 13, 2014 32.90 32.90 32.90 32.90 533 -0.25(-0.75%)
Jan 08, 2014 33.15 33.15 33.15 33.15 0 -0.06(-0.18%)
Jan 07, 2014 32.97 33.21 32.97 33.21 1,835 +0.40(+1.22%)
Jan 06, 2014 33.06 33.06 32.75 32.81 4,066 -0.12(-0.36%)
Jan 03, 2014 33.14 33.14 32.93 32.93 731 -0.09(-0.27%)
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.