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 30, 2016 37.19 37.19 37.19 37.19 62 +0.38(+1.05%)
Mar 29, 2016 36.52 36.80 36.52 36.80 589 +0.38(+1.06%)
Mar 28, 2016 36.17 36.42 36.17 36.42 870 +0.24(+0.66%)
Mar 24, 2016 36.15 36.18 36.18 36.18 4,600 -1.07(-2.87%)
Mar 21, 2016 37.25 37.25 37.25 37.25 107 -0.05(-0.12%)
Mar 18, 2016 37.30 37.30 37.30 37.30 401 +0.30(+0.80%)
Mar 17, 2016 37.00 37.00 37.00 37.00 297 +0.70(+1.92%)
Mar 15, 2016 36.20 36.30 36.30 36.30 68 -0.40(-1.08%)
Mar 11, 2016 36.64 36.70 36.70 36.70 100 +0.89(+2.47%)
Mar 10, 2016 35.81 35.81 35.81 35.81 192 -0.52(-1.42%)
Mar 07, 2016 36.53 36.33 36.33 36.33 19 +0.30(+0.85%)
Mar 04, 2016 36.06 36.06 36.02 36.02 628 +0.40(+1.14%)
Mar 03, 2016 35.50 35.62 35.50 35.62 1,601 +0.49(+1.38%)
Mar 01, 2016 35.13 35.13 35.13 35.13 400 +0.27(+0.79%)
Feb 29, 2016 34.86 34.86 34.86 34.86 101 +0.55(+1.59%)
Feb 24, 2016 34.31 34.31 34.31 34.31 125 -0.04(-0.10%)
Feb 23, 2016 34.65 34.65 34.35 34.35 1,374 -0.31(-0.89%)
Feb 22, 2016 34.79 34.79 34.66 34.66 835 +0.18(+0.51%)
Feb 18, 2016 34.33 34.48 34.48 34.48 170 +0.24(+0.71%)
Feb 17, 2016 34.24 34.24 34.24 34.24 289 +1.07(+3.23%)
Feb 16, 2016 33.17 33.17 33.17 33.17 159 +0.83(+2.56%)
Feb 12, 2016 32.34 32.34 32.34 32.34 200 +0.54(+1.69%)
Feb 11, 2016 31.77 32.01 31.77 31.80 1,714 -0.29(-0.90%)
Feb 09, 2016 32.30 32.09 32.09 32.09 53 -0.98(-2.98%)
Feb 05, 2016 33.03 33.08 33.08 33.08 100 -0.57(-1.69%)
Feb 03, 2016 33.65 33.65 33.65 33.65 30 +0.19(+0.56%)
Feb 02, 2016 33.59 33.61 33.17 33.46 996 -0.45(-1.32%)
Feb 01, 2016 33.80 33.92 33.80 33.91 487 +0.88(+2.66%)
Jan 28, 2016 33.03 33.03 33.03 33.03 10 -0.57(-1.71%)
Jan 27, 2016 33.61 33.61 33.61 33.61 339 -0.03(-0.10%)
Jan 26, 2016 33.81 33.81 33.64 33.64 2,078 +0.20(+0.60%)
Jan 25, 2016 33.44 33.44 33.44 33.44 314 -0.17(-0.51%)
Jan 22, 2016 33.31 33.61 33.31 33.61 350 +1.00(+3.06%)
Jan 21, 2016 32.59 32.61 32.59 32.61 520 +0.88(+2.78%)
Jan 20, 2016 31.87 31.87 31.63 31.73 1,074 -0.63(-1.95%)
Jan 19, 2016 32.89 32.12 32.36 32.36 1,475 +0.24(+0.75%)
Jan 15, 2016 32.12 32.12 32.12 32.12 500 -1.39(-4.15%)
Jan 14, 2016 33.07 33.51 32.97 33.51 1,509 +0.48(+1.44%)
Jan 13, 2016 33.62 33.62 33.03 33.03 2,470 -0.86(-2.53%)
Jan 12, 2016 33.89 33.89 33.89 33.89 765 +0.32(+0.96%)
Jan 11, 2016 33.55 33.57 33.54 33.57 622 -0.56(-1.64%)
Jan 08, 2016 34.25 34.31 33.83 34.13 1,099 +0.28(+0.82%)
Jan 07, 2016 34.19 34.19 33.85 33.85 675 -1.07(-3.06%)
Jan 06, 2016 34.83 34.92 34.83 34.92 346 -0.80(-2.25%)
Jan 05, 2016 35.69 35.73 35.59 35.72 882 +0.12(+0.35%)
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.