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 (%)
Jul 31, 2014 37.41 37.41 37.15 37.15 19,290 -1.01(-2.65%)
Jul 30, 2014 38.02 38.19 38.02 38.16 3,257 +0.14(+0.37%)
Jul 29, 2014 38.25 38.25 37.94 38.02 3,407 +0.01(+0.03%)
Jul 28, 2014 38.07 38.08 38.05 38.01 3,630 -0.03(-0.08%)
Jul 25, 2014 38.31 38.31 38.03 38.04 1,781 -0.28(-0.73%)
Jul 24, 2014 38.34 38.34 38.32 38.32 469 +0.02(+0.05%)
Jul 23, 2014 38.62 38.62 38.29 38.30 1,289 -0.32(-0.83%)
Jul 22, 2014 38.47 38.62 38.47 38.62 326 +0.44(+1.15%)
Jul 18, 2014 38.11 38.18 38.18 38.18 150 +0.36(+0.95%)
Jul 17, 2014 38.00 38.00 37.82 37.82 1,926 -0.41(-1.06%)
Jul 16, 2014 38.48 38.48 38.23 38.23 972 +0.05(+0.13%)
Jul 15, 2014 38.38 38.38 38.17 38.17 386 -0.21(-0.54%)
Jul 14, 2014 38.49 38.49 38.38 38.38 270 +0.22(+0.57%)
Jul 11, 2014 38.17 38.17 38.17 38.17 155 -0.08(-0.21%)
Jul 10, 2014 38.04 38.29 37.87 38.25 4,308 +0.03(+0.08%)
Jul 09, 2014 38.22 38.22 38.22 38.22 123 -0.05(-0.12%)
Jul 08, 2014 38.26 38.34 38.25 38.27 1,091 -0.43(-1.12%)
Jul 07, 2014 38.62 38.70 38.58 38.70 866 -0.11(-0.28%)
Jul 03, 2014 38.75 38.81 38.81 38.81 1,300 +0.28(+0.73%)
Jul 02, 2014 38.54 38.61 38.45 38.53 4,575 +0.00(+0.00%)
Jul 01, 2014 38.61 38.61 38.53 38.53 372 +0.43(+1.13%)
Jun 30, 2014 37.90 38.11 37.88 38.10 3,592 +0.18(+0.47%)
Jun 27, 2014 37.81 37.92 37.79 37.92 1,908 +0.05(+0.13%)
Jun 26, 2014 37.76 37.87 37.72 37.87 1,061 +0.21(+0.56%)
Jun 25, 2014 37.62 37.66 37.33 37.66 1,810 -0.25(-0.66%)
Jun 24, 2014 38.15 38.23 37.91 37.91 1,008 -0.23(-0.60%)
Jun 23, 2014 38.15 38.15 38.00 38.14 4,085 -0.01(-0.02%)
Jun 20, 2014 38.23 38.23 38.15 38.15 1,824 -0.10(-0.26%)
Jun 19, 2014 38.01 38.27 38.01 38.25 11,358 +0.13(+0.35%)
Jun 18, 2014 37.93 38.12 37.93 38.12 329 +0.13(+0.34%)
Jun 17, 2014 37.69 37.99 37.69 37.99 298 +0.15(+0.40%)
Jun 16, 2014 37.82 37.84 37.63 37.84 1,746 -0.06(-0.16%)
Jun 13, 2014 37.89 37.90 37.82 37.90 1,736 +0.20(+0.53%)
Jun 12, 2014 37.70 37.75 37.70 37.70 1,055 -0.31(-0.82%)
Jun 11, 2014 37.90 38.01 37.76 38.01 1,251 +0.19(+0.50%)
Jun 10, 2014 37.60 37.82 37.60 37.82 1,137 +0.22(+0.59%)
Jun 06, 2014 37.59 37.60 37.59 37.60 300 +0.40(+1.07%)
Jun 05, 2014 37.10 37.28 37.05 37.20 12,168 +0.13(+0.35%)
Jun 04, 2014 36.77 37.07 36.77 37.07 484 +0.16(+0.43%)
Jun 03, 2014 36.78 36.91 36.78 36.91 858 +0.14(+0.38%)
Jun 02, 2014 36.86 36.86 36.77 36.77 1,114 -0.19(-0.51%)
May 30, 2014 36.80 36.96 36.80 36.96 726 +0.11(+0.28%)
May 29, 2014 36.63 36.85 36.63 36.85 560 +0.57(+1.58%)
May 27, 2014 36.08 36.28 36.28 36.28 57 +0.28(+0.78%)
May 23, 2014 35.99 36.00 36.00 36.00 800 +0.29(+0.81%)
May 22, 2014 35.57 35.71 35.57 35.71 337 +0.31(+0.87%)
May 20, 2014 35.40 35.40 35.40 35.40 0 -0.09(-0.25%)
May 19, 2014 35.50 35.66 35.49 35.49 1,421 +0.43(+1.23%)
May 16, 2014 35.08 35.08 35.06 35.06 1,645 -0.30(-0.85%)
May 15, 2014 34.92 35.36 34.92 35.36 807 -0.36(-1.01%)
May 14, 2014 35.61 35.82 35.61 35.72 2,101 -0.03(-0.08%)
May 13, 2014 35.89 35.89 35.70 35.75 2,998 +0.00(+0.00%)
May 12, 2014 35.80 35.81 35.68 35.75 1,669 +0.37(+1.06%)
May 09, 2014 35.38 35.38 35.38 35.38 150 -0.12(-0.35%)
May 08, 2014 35.60 35.70 35.50 35.50 3,419 +0.21(+0.60%)
May 07, 2014 35.29 35.29 35.29 35.29 106 -0.56(-1.56%)
May 06, 2014 35.85 35.85 35.85 35.85 2,156 +0.29(+0.80%)
May 05, 2014 35.38 35.56 35.38 35.56 800 +0.15(+0.43%)
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.