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 (%)
Aug 30, 2013 29.79 29.79 29.71 29.74 0 -0.33(-1.08%)
Aug 29, 2013 29.91 30.07 29.91 30.07 0 +0.53(+1.79%)
Aug 28, 2013 29.54 29.54 29.54 29.54 0 +0.22(+0.75%)
Aug 27, 2013 29.50 29.50 29.32 29.32 0 -0.64(-2.14%)
Aug 23, 2013 29.96 29.96 29.96 29.96 0 +0.09(+0.29%)
Aug 21, 2013 29.72 29.87 29.87 29.87 900 -0.01(-0.03%)
Aug 20, 2013 29.88 29.88 29.88 29.88 0 +0.03(+0.10%)
Aug 19, 2013 29.85 29.85 29.85 29.85 0 -0.07(-0.23%)
Aug 16, 2013 29.75 29.92 29.75 29.92 0 -0.32(-1.05%)
Aug 14, 2013 30.26 30.24 30.24 30.24 500 -0.08(-0.27%)
Aug 13, 2013 30.32 30.34 30.32 30.32 425 +0.43(+1.43%)
Aug 12, 2013 29.85 29.89 29.85 29.89 333 -0.06(-0.18%)
Aug 09, 2013 29.95 30.01 29.79 29.95 2,606 +0.02(+0.06%)
Aug 08, 2013 29.95 29.95 29.93 29.93 1,301 +0.30(+1.02%)
Aug 07, 2013 29.79 29.79 29.63 29.63 592 -0.35(-1.16%)
Aug 06, 2013 29.92 29.98 29.92 29.98 600 +0.13(+0.42%)
Aug 05, 2013 29.79 29.85 29.79 29.85 600 +0.08(+0.28%)
Aug 02, 2013 29.89 29.89 29.77 29.77 700 -0.12(-0.39%)
Aug 01, 2013 29.83 29.99 29.83 29.88 790 +0.26(+0.87%)
Jul 31, 2013 29.62 29.62 29.62 29.62 0 +0.07(+0.24%)
Jul 30, 2013 29.47 29.72 29.47 29.55 0 +0.29(+0.99%)
Jul 29, 2013 29.41 29.41 29.26 29.26 0 -0.12(-0.41%)
Jul 26, 2013 29.43 29.54 29.38 29.38 0 -0.18(-0.61%)
Jul 25, 2013 29.56 29.56 29.56 29.56 0 -0.09(-0.30%)
Jul 24, 2013 29.73 29.73 29.65 29.65 0 +0.02(+0.07%)
Jul 23, 2013 29.74 29.74 29.58 29.63 0 +0.17(+0.57%)
Jul 22, 2013 29.00 29.46 29.21 29.46 0 +0.46(+1.59%)
Jul 19, 2013 28.96 29.00 28.96 29.00 0 -0.34(-1.16%)
Jul 18, 2013 29.24 29.34 29.24 29.34 0 -0.03(-0.10%)
Jul 17, 2013 29.48 29.49 29.28 29.37 9,926 -0.07(-0.24%)
Jul 16, 2013 29.35 29.44 29.34 29.44 0 +0.16(+0.55%)
Jul 15, 2013 29.25 29.34 29.25 29.28 0 +0.09(+0.31%)
Jul 12, 2013 29.07 29.19 29.07 29.19 0 +0.23(+0.79%)
Jul 11, 2013 28.95 28.96 28.80 28.96 0 +0.53(+1.86%)
Jul 09, 2013 28.43 28.43 28.43 28.43 700 +0.22(+0.78%)
Jul 08, 2013 28.34 28.49 28.21 28.21 0 -0.37(-1.29%)
Jul 05, 2013 28.56 28.58 28.56 28.58 0 +0.35(+1.24%)
Jul 02, 2013 28.55 28.23 28.23 28.23 5,300 -0.51(-1.77%)
Jul 01, 2013 28.82 28.90 28.72 28.74 0 +0.46(+1.64%)
Jun 28, 2013 28.32 28.32 28.05 28.28 1,535 -0.23(-0.82%)
Jun 26, 2013 28.51 28.51 28.48 28.51 0 +0.31(+1.10%)
Jun 25, 2013 28.02 28.21 27.90 28.20 0 +0.78(+2.84%)
Jun 24, 2013 27.61 27.61 26.74 27.42 0 -0.71(-2.52%)
Jun 21, 2013 28.11 28.13 27.93 28.13 450 +0.10(+0.36%)
Jun 20, 2013 28.27 28.27 28.03 28.03 0 -0.78(-2.71%)
Jun 19, 2013 29.13 29.24 28.72 28.81 0 -0.48(-1.64%)
Jun 18, 2013 29.00 29.29 28.97 29.29 0 +0.66(+2.29%)
Jun 17, 2013 28.73 28.90 28.63 28.63 0 +0.41(+1.46%)
Jun 14, 2013 28.44 28.47 28.22 28.22 0 -0.31(-1.09%)
Jun 13, 2013 27.99 28.53 27.99 28.53 2,437 +0.23(+0.81%)
Jun 12, 2013 28.50 28.50 28.30 28.30 202 -0.25(-0.88%)
Jun 11, 2013 28.55 28.55 28.55 28.55 300 -0.05(-0.18%)
Jun 10, 2013 28.68 28.80 28.60 28.60 0 -0.17(-0.59%)
Jun 07, 2013 28.53 28.87 28.53 28.77 0 +0.16(+0.55%)
Jun 06, 2013 28.60 28.61 28.34 28.61 0 +0.27(+0.96%)
Jun 05, 2013 28.34 28.34 28.34 28.34 0 -0.30(-1.05%)
Jun 04, 2013 28.89 28.98 28.58 28.64 0 +0.15(+0.53%)
Jun 03, 2013 28.61 28.69 28.49 28.49 4,880 -0.29(-1.01%)
May 31, 2013 28.66 28.94 28.60 28.78 26,066 +0.03(+0.10%)
May 30, 2013 28.52 28.83 28.52 28.75 0 +0.38(+1.34%)
May 29, 2013 28.37 28.50 28.37 28.37 1,654 -0.12(-0.42%)
May 28, 2013 28.62 28.62 28.49 28.49 1,400 +0.29(+1.02%)
May 24, 2013 28.04 28.20 28.00 28.20 0 +0.08(+0.29%)
May 23, 2013 28.06 28.34 27.52 28.12 0 -0.25(-0.89%)
May 22, 2013 29.00 29.00 28.37 28.37 0 -0.48(-1.65%)
May 21, 2013 28.88 28.99 28.74 28.85 0 -0.11(-0.38%)
May 20, 2013 28.76 28.99 28.75 28.96 0 +0.21(+0.73%)
May 17, 2013 28.72 28.75 28.65 28.75 0 +0.04(+0.14%)
May 16, 2013 28.68 28.97 28.68 28.71 2,439 -0.08(-0.28%)
May 15, 2013 28.50 28.79 28.50 28.79 0 +0.40(+1.41%)
May 13, 2013 28.35 28.46 28.35 28.39 0 +0.28(+1.00%)
May 10, 2013 28.05 28.11 28.05 28.11 0 -0.08(-0.28%)
May 09, 2013 28.03 28.33 28.03 28.19 0 +0.10(+0.36%)
May 08, 2013 27.87 28.09 27.87 28.09 0 +0.14(+0.50%)
May 07, 2013 27.89 27.96 27.79 27.95 0 +0.02(+0.07%)
May 06, 2013 27.65 27.93 27.65 27.93 0 +0.23(+0.83%)
May 03, 2013 27.58 27.70 27.57 27.70 0 +0.13(+0.47%)
May 02, 2013 27.42 27.58 27.42 27.57 0 +0.26(+0.95%)
May 01, 2013 27.50 27.50 27.31 27.31 0 -0.39(-1.41%)
Apr 30, 2013 27.37 27.70 27.37 27.70 0 +0.42(+1.54%)
Apr 29, 2013 27.07 27.38 27.07 27.28 2,404 +0.41(+1.52%)
Apr 26, 2013 27.05 27.04 26.87 26.87 863 -0.17(-0.62%)
Apr 25, 2013 26.91 27.11 26.91 27.04 2,607 +0.30(+1.12%)
Apr 24, 2013 26.74 26.74 26.71 26.74 0 +0.19(+0.72%)
Apr 23, 2013 26.09 26.61 26.09 26.55 2,920 +0.47(+1.80%)
Apr 22, 2013 25.90 26.09 25.74 26.08 2,320 +0.23(+0.89%)
Apr 19, 2013 25.76 25.89 25.70 25.85 2,200 +0.20(+0.78%)
Apr 18, 2013 25.80 25.95 25.65 25.65 4,277 -0.19(-0.74%)
Apr 17, 2013 26.30 26.30 25.84 25.84 1,662 -0.61(-2.30%)
Apr 16, 2013 26.35 26.45 26.16 26.45 3,879 +0.41(+1.57%)
Apr 15, 2013 26.51 26.51 26.04 26.04 4,153 -0.53(-1.99%)
Apr 12, 2013 26.54 26.61 26.40 26.57 3,249 -0.06(-0.23%)
Apr 11, 2013 26.44 26.74 26.40 26.63 4,963 +0.04(+0.15%)
Apr 10, 2013 26.27 26.59 26.27 26.59 3,656 +0.49(+1.88%)
Apr 09, 2013 25.91 26.13 25.91 26.10 3,050 +0.32(+1.24%)
Apr 08, 2013 25.77 25.78 25.77 25.78 751 +0.09(+0.35%)
Apr 05, 2013 25.69 25.69 25.69 25.69 175 -0.16(-0.62%)
Apr 04, 2013 25.92 25.92 25.85 25.85 20,450 -0.13(-0.51%)
Apr 03, 2013 26.01 26.01 25.98 25.98 1,874 -0.20(-0.75%)
Apr 02, 2013 26.20 26.20 26.18 26.18 300 +0.00(+0.00%)
Apr 01, 2013 26.18 26.18 26.18 26.18 300 -0.26(-0.98%)
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%)
Jan 02, 2013 25.72 25.72 25.70 25.72 705 +0.62(+2.47%)
Dec 31, 2012 24.93 25.10 24.93 25.10 1,260 +0.26(+1.05%)
Dec 28, 2012 24.89 24.89 24.84 24.84 352 -0.05(-0.20%)
Dec 27, 2012 24.91 24.91 24.88 24.89 500 +0.07(+0.28%)
Dec 26, 2012 24.77 24.98 24.77 24.82 1,300 +0.02(+0.08%)
Dec 21, 2012 24.97 24.80 24.80 24.80 2,900 -0.70(-2.75%)
Dec 20, 2012 25.45 25.51 25.45 25.50 1,410 -0.01(-0.04%)
Dec 19, 2012 25.32 25.57 25.32 25.51 13,800 +0.20(+0.81%)
Dec 18, 2012 25.26 25.31 25.25 25.31 1,080 +0.30(+1.21%)
Dec 17, 2012 24.89 25.00 24.89 25.00 642 +0.16(+0.64%)
Dec 14, 2012 24.93 24.97 24.84 24.84 2,040 -0.27(-1.06%)
Dec 13, 2012 25.00 25.11 25.00 25.11 202 +0.13(+0.52%)
Dec 12, 2012 24.91 25.00 24.91 24.98 1,000 +0.14(+0.56%)
Dec 11, 2012 24.84 24.84 24.84 24.84 200 +0.15(+0.61%)
Dec 10, 2012 24.71 24.76 24.62 24.69 6,630 +0.06(+0.24%)
Dec 07, 2012 24.67 24.67 24.63 24.63 1,290 +0.05(+0.19%)
Dec 06, 2012 24.48 24.58 24.48 24.58 600 -0.01(-0.02%)
Dec 05, 2012 24.42 24.59 24.42 24.59 1,525 +0.18(+0.74%)
Dec 04, 2012 24.35 24.41 24.35 24.41 414 +0.20(+0.83%)
Nov 30, 2012 24.22 24.22 24.21 24.21 400 +0.01(+0.04%)
Nov 29, 2012 24.08 24.29 24.08 24.20 1,600 +0.29(+1.21%)
Nov 28, 2012 23.82 23.91 23.82 23.91 1,410 +0.11(+0.46%)
Nov 27, 2012 23.82 23.92 23.80 23.80 1,985 -0.12(-0.50%)
Nov 26, 2012 23.55 23.92 23.55 23.92 238 +0.06(+0.26%)
Nov 23, 2012 23.81 23.86 23.81 23.86 800 +0.56(+2.39%)
Nov 21, 2012 23.19 23.33 23.19 23.30 1,200 +0.05(+0.22%)
Nov 20, 2012 23.13 23.25 23.13 23.25 320 +0.02(+0.08%)
Nov 19, 2012 23.01 23.23 23.01 23.23 1,400 +0.78(+3.47%)
Nov 16, 2012 22.42 22.45 22.42 22.45 300 -0.14(-0.62%)
Nov 15, 2012 22.59 22.65 22.59 22.59 1,720 -0.09(-0.40%)
Nov 14, 2012 23.02 23.02 22.68 22.68 700 -0.17(-0.74%)
Nov 13, 2012 22.71 22.85 22.71 22.85 400 -0.18(-0.77%)
Nov 12, 2012 23.01 23.03 23.01 23.03 770 +0.08(+0.37%)
Nov 09, 2012 22.78 22.94 22.78 22.94 569 +0.20(+0.89%)
Nov 08, 2012 22.87 22.87 22.66 22.74 3,240 -0.09(-0.38%)
Nov 07, 2012 23.11 23.11 22.83 22.83 600 -0.40(-1.74%)
Nov 06, 2012 23.09 23.23 23.09 23.23 1,030 +0.27(+1.18%)
Nov 05, 2012 22.96 22.96 22.96 22.96 100 +0.08(+0.35%)
Nov 01, 2012 22.56 22.88 22.88 22.88 600 +0.61(+2.74%)
Oct 31, 2012 22.26 22.27 22.17 22.27 550 +0.20(+0.91%)
Oct 26, 2012 22.27 22.07 22.07 22.07 500 -0.22(-0.99%)
Oct 25, 2012 22.60 22.60 22.29 22.29 371 -0.16(-0.71%)
Oct 24, 2012 22.51 22.51 22.45 22.45 816 +0.01(+0.04%)
Oct 23, 2012 22.37 22.51 22.32 22.44 5,185 -0.15(-0.66%)
Oct 19, 2012 22.75 22.75 22.54 22.59 2,400 -0.44(-1.91%)
Oct 18, 2012 23.20 23.20 23.03 23.03 770 -0.09(-0.39%)
Oct 17, 2012 23.12 23.12 23.12 23.12 2,390 +0.12(+0.52%)
Oct 16, 2012 22.73 23.00 22.73 23.00 1,970 +0.62(+2.77%)
Oct 15, 2012 22.38 22.38 22.38 22.38 125 -0.05(-0.22%)
Oct 11, 2012 22.53 22.43 22.43 22.43 3,300 -0.02(-0.09%)
Oct 09, 2012 22.50 22.45 22.45 22.45 1,700 -0.45(-1.96%)
Oct 08, 2012 22.90 22.90 22.90 22.90 100 -0.44(-1.88%)
Oct 05, 2012 23.29 23.34 23.28 23.34 901 +0.25(+1.08%)
Oct 04, 2012 23.09 23.09 23.06 23.09 1,201 +0.01(+0.04%)
Oct 03, 2012 23.08 23.08 23.08 23.08 243 +0.08(+0.35%)
Oct 02, 2012 23.09 23.09 22.96 23.00 900 +0.15(+0.66%)
Oct 01, 2012 22.95 22.95 22.85 22.85 4,966 +0.06(+0.28%)
Sep 26, 2012 22.75 22.79 22.79 22.79 2,300 -0.59(-2.54%)
Sep 25, 2012 23.52 23.55 23.32 23.38 2,750 -0.15(-0.64%)
Sep 24, 2012 23.64 23.64 23.53 23.53 4,400 -0.44(-1.84%)
Sep 21, 2012 23.94 23.97 23.94 23.97 582 +0.21(+0.88%)
Sep 20, 2012 23.76 23.76 23.76 23.76 120 -0.35(-1.45%)
Sep 19, 2012 24.10 24.11 24.10 24.11 350 +0.00(+0.00%)
Sep 18, 2012 24.28 24.28 24.06 24.11 600 -0.17(-0.70%)
Sep 17, 2012 24.48 24.48 24.28 24.28 386 -0.12(-0.49%)
Sep 14, 2012 24.50 24.50 24.40 24.40 400 +0.49(+2.05%)
Sep 13, 2012 23.65 24.00 23.62 23.91 1,200 +0.21(+0.89%)
Sep 12, 2012 23.50 23.72 23.50 23.70 3,110 +0.25(+1.07%)
Sep 11, 2012 23.44 23.45 23.44 23.45 200 +0.22(+0.93%)
Sep 10, 2012 23.35 23.35 23.23 23.23 1,691 -0.16(-0.68%)
Sep 07, 2012 23.29 23.39 23.29 23.39 300 +0.29(+1.25%)
Sep 06, 2012 22.72 23.10 22.72 23.10 1,170 +0.53(+2.35%)
Sep 05, 2012 22.84 22.84 22.57 22.57 1,091 -0.33(-1.44%)
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.