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 31, 2012 22.97 22.98 22.72 22.91 1,600 +0.12(+0.53%)
Aug 30, 2012 22.80 22.86 22.79 22.79 999 -0.34(-1.47%)
Aug 29, 2012 23.11 23.13 23.11 23.13 2,000 -0.21(-0.91%)
Aug 27, 2012 23.31 23.35 23.31 23.34 700 -0.01(-0.05%)
Aug 24, 2012 23.33 23.35 23.33 23.35 200 +0.05(+0.23%)
Aug 23, 2012 23.29 23.30 23.29 23.30 399 -0.23(-0.98%)
Aug 21, 2012 23.72 23.53 23.53 23.53 900 -0.11(-0.45%)
Aug 20, 2012 23.39 23.64 23.20 23.64 682 +0.30(+1.27%)
Aug 17, 2012 23.33 23.34 23.33 23.34 300 -0.03(-0.13%)
Aug 16, 2012 23.39 23.39 23.30 23.37 1,900 +0.07(+0.32%)
Aug 15, 2012 23.04 23.30 23.04 23.30 775 +0.16(+0.69%)
Aug 14, 2012 23.37 23.37 23.14 23.14 1,954 +0.04(+0.16%)
Aug 13, 2012 23.22 23.22 23.10 23.10 650 +0.05(+0.22%)
Aug 09, 2012 23.05 23.05 23.05 23.05 0 +0.11(+0.48%)
Aug 08, 2012 22.95 22.95 22.94 22.94 300 -0.03(-0.13%)
Aug 07, 2012 22.82 23.05 22.82 22.97 900 +0.15(+0.67%)
Aug 06, 2012 22.64 22.82 22.64 22.82 1,700 +0.36(+1.59%)
Aug 03, 2012 22.33 22.47 22.33 22.46 2,190 +0.73(+3.36%)
Aug 02, 2012 21.73 21.73 21.73 21.73 200 -0.58(-2.60%)
Aug 01, 2012 22.44 22.53 22.31 22.31 1,673 +0.01(+0.04%)
Jul 31, 2012 22.22 22.37 22.22 22.30 440 +0.30(+1.36%)
Jul 27, 2012 21.85 22.00 22.00 22.00 4,200 +0.40(+1.85%)
Jul 26, 2012 21.60 21.60 21.60 21.60 100 +0.53(+2.52%)
Jul 25, 2012 21.07 21.07 21.07 21.07 200 +0.20(+0.96%)
Jul 24, 2012 21.06 21.06 20.87 20.87 400 +0.14(+0.68%)
Jul 23, 2012 20.73 20.73 20.73 20.73 100 -0.60(-2.82%)
Jul 20, 2012 21.33 21.33 21.33 21.33 354 -0.21(-0.98%)
Jul 19, 2012 21.50 21.54 21.47 21.54 1,002 +0.29(+1.37%)
Jul 18, 2012 20.94 21.25 20.94 21.25 2,462 +0.24(+1.14%)
Jul 17, 2012 20.89 21.06 20.89 21.01 950 -0.19(-0.89%)
Jul 16, 2012 21.21 21.21 21.12 21.20 1,350 -0.24(-1.13%)
Jul 13, 2012 21.41 21.44 21.41 21.44 475 +0.03(+0.14%)
Jul 12, 2012 21.19 21.42 21.19 21.41 1,180 -0.14(-0.66%)
Jul 11, 2012 21.55 21.55 21.55 21.55 189 -0.14(-0.64%)
Jul 10, 2012 21.96 21.96 21.69 21.69 245 -0.56(-2.52%)
Jul 09, 2012 22.25 22.25 22.25 22.25 300 -0.07(-0.31%)
Jul 06, 2012 22.32 22.32 22.32 22.32 100 -0.36(-1.59%)
Jul 05, 2012 22.52 22.68 22.52 22.68 859 +0.25(+1.11%)
Jul 02, 2012 22.43 22.43 22.43 22.43 0 -0.00(-0.01%)
Jun 29, 2012 22.43 22.46 22.43 22.43 733 +0.79(+3.67%)
Jun 28, 2012 21.65 21.65 21.64 21.64 1,000 -0.47(-2.13%)
Jun 27, 2012 21.80 22.11 21.80 22.11 2,076 +0.35(+1.61%)
Jun 26, 2012 21.75 21.76 21.75 21.76 685 +0.01(+0.06%)
Jun 25, 2012 22.24 22.24 21.75 21.75 1,191 -0.60(-2.70%)
Jun 22, 2012 22.35 22.35 22.35 22.35 700 -0.21(-0.93%)
Jun 21, 2012 22.92 22.92 22.56 22.56 900 -0.44(-1.93%)
Jun 20, 2012 23.12 23.12 22.99 23.00 1,071 -0.23(-1.01%)
Jun 19, 2012 23.14 23.25 23.14 23.24 2,243 +0.44(+1.92%)
Jun 18, 2012 22.69 22.80 22.69 22.80 250 +0.16(+0.69%)
Jun 15, 2012 22.41 22.64 22.41 22.64 2,200 +0.33(+1.50%)
Jun 14, 2012 22.26 22.31 22.26 22.31 530 -0.34(-1.50%)
Jun 13, 2012 22.63 22.65 22.63 22.65 450 +0.03(+0.15%)
Jun 12, 2012 22.39 22.65 22.39 22.62 1,268 -0.12(-0.54%)
Jun 11, 2012 22.83 22.83 22.74 22.74 500 +0.30(+1.34%)
Jun 08, 2012 22.44 22.44 22.44 22.44 150 -0.34(-1.47%)
Jun 07, 2012 22.85 22.85 22.78 22.78 755 +0.10(+0.42%)
Jun 06, 2012 22.51 22.68 22.51 22.68 1,200 +0.73(+3.31%)
Jun 05, 2012 21.93 21.95 21.88 21.95 1,300 +0.41(+1.92%)
Jun 04, 2012 21.57 21.57 21.38 21.54 1,825 -0.18(-0.85%)
Jun 01, 2012 21.86 21.86 21.72 21.72 1,290 -0.55(-2.46%)
May 31, 2012 22.35 22.35 22.27 22.27 900 +0.00(+0.00%)
May 30, 2012 22.27 22.31 22.27 22.27 1,120 -0.63(-2.75%)
May 29, 2012 22.90 22.90 22.64 22.90 740 +0.54(+2.41%)
May 25, 2012 22.36 22.36 22.36 22.36 200 +0.06(+0.27%)
May 24, 2012 22.61 22.61 22.29 22.30 4,295 +0.07(+0.31%)
May 23, 2012 22.43 22.43 22.20 22.23 1,355 -0.52(-2.29%)
May 22, 2012 22.80 22.80 22.74 22.75 898 +0.11(+0.47%)
May 21, 2012 22.28 22.64 22.25 22.64 835 +0.21(+0.93%)
May 18, 2012 22.50 22.50 22.43 22.43 2,005 -0.26(-1.13%)
May 17, 2012 22.68 22.69 22.68 22.69 350 -0.67(-2.89%)
May 15, 2012 23.44 23.36 23.36 23.36 500 +0.00(+0.01%)
May 14, 2012 23.29 23.36 23.26 23.36 1,105 -0.38(-1.61%)
May 11, 2012 23.70 23.80 23.70 23.74 1,120 -0.10(-0.42%)
May 10, 2012 23.84 23.84 23.84 23.84 300 +0.08(+0.35%)
May 09, 2012 23.71 23.76 23.71 23.76 791 -0.22(-0.92%)
May 08, 2012 23.80 23.98 23.72 23.98 600 -0.18(-0.75%)
May 07, 2012 24.17 24.17 24.16 24.16 225 -0.00(-0.02%)
May 04, 2012 24.50 24.50 24.16 24.16 1,628 -0.64(-2.56%)
May 03, 2012 24.85 24.93 24.77 24.80 2,393 -0.27(-1.08%)
May 02, 2012 25.07 25.07 25.07 25.07 100 -0.30(-1.18%)
May 01, 2012 25.12 25.40 25.12 25.37 2,310 +0.29(+1.16%)
Apr 30, 2012 25.19 25.19 25.08 25.08 250 -0.11(-0.44%)
Apr 27, 2012 25.19 25.26 25.16 25.19 1,400 -0.15(-0.59%)
Apr 26, 2012 25.34 25.34 25.34 25.34 197 +0.09(+0.36%)
Apr 25, 2012 25.06 25.28 25.06 25.25 7,356 +0.48(+1.94%)
Apr 24, 2012 24.77 24.77 24.77 24.77 145 +0.03(+0.11%)
Apr 23, 2012 25.00 25.00 24.74 24.74 1,530 -0.44(-1.75%)
Apr 20, 2012 25.58 25.58 25.18 25.18 3,930 -0.59(-2.27%)
Apr 19, 2012 25.77 25.77 25.77 25.77 100 -0.06(-0.24%)
Apr 18, 2012 25.76 25.83 25.68 25.83 1,950 -0.16(-0.62%)
Apr 17, 2012 25.77 25.99 25.77 25.99 1,353 +0.40(+1.56%)
Apr 16, 2012 25.99 25.99 25.55 25.59 3,199 -0.26(-1.01%)
Apr 13, 2012 25.91 25.95 25.85 25.85 1,275 -0.39(-1.49%)
Apr 12, 2012 26.26 26.30 26.24 26.24 759 +0.29(+1.11%)
Apr 11, 2012 25.95 26.03 25.95 25.95 1,280 +0.11(+0.44%)
Apr 10, 2012 26.06 26.06 25.72 25.84 1,345 -0.58(-2.21%)
Apr 09, 2012 26.39 26.46 26.00 26.42 2,910 -0.22(-0.81%)
Apr 05, 2012 26.78 26.78 26.58 26.64 2,587 +0.00(+0.00%)
Apr 04, 2012 26.93 26.93 26.50 26.64 3,810 -0.66(-2.44%)
Apr 03, 2012 27.56 27.56 27.27 27.30 790 -0.37(-1.33%)
Apr 02, 2012 27.60 27.70 27.60 27.67 3,153 +0.04(+0.16%)
Mar 30, 2012 27.39 27.63 27.39 27.63 432 +0.11(+0.40%)
Mar 29, 2012 27.30 27.52 27.22 27.52 3,650 -0.01(-0.05%)
Mar 28, 2012 27.70 27.70 27.45 27.53 6,925 -0.36(-1.28%)
Mar 27, 2012 27.91 27.91 27.89 27.89 670 +0.11(+0.40%)
Mar 26, 2012 27.62 27.86 27.62 27.78 3,386 +0.21(+0.76%)
Mar 23, 2012 27.49 27.57 27.49 27.57 2,475 +0.17(+0.62%)
Mar 22, 2012 27.42 27.58 27.40 27.40 2,402 -0.33(-1.18%)
Mar 20, 2012 27.62 27.73 27.73 27.73 1,100 -0.19(-0.69%)
Mar 19, 2012 27.92 28.00 27.84 27.92 4,646 +0.09(+0.31%)
Mar 16, 2012 27.83 27.92 27.83 27.84 2,244 +0.02(+0.05%)
Mar 15, 2012 27.75 27.95 27.75 27.82 1,150 +0.17(+0.61%)
Mar 14, 2012 27.70 27.72 27.65 27.65 1,773 +0.06(+0.22%)
Mar 13, 2012 27.35 27.60 27.35 27.59 1,675 +0.41(+1.50%)
Mar 12, 2012 27.50 27.50 27.18 27.18 7,018 -0.17(-0.61%)
Mar 09, 2012 27.45 27.45 27.35 27.35 1,500 +0.09(+0.33%)
Mar 08, 2012 27.15 27.27 27.15 27.26 2,000 +0.66(+2.49%)
Mar 07, 2012 26.60 26.60 26.60 26.60 190 +0.33(+1.25%)
Mar 06, 2012 26.57 26.57 26.27 26.27 2,610 -0.63(-2.35%)
Mar 05, 2012 27.00 27.03 26.83 26.90 5,030 -0.50(-1.81%)
Mar 02, 2012 27.35 27.40 27.30 27.40 1,796 -0.14(-0.52%)
Mar 01, 2012 27.54 27.54 27.54 27.54 200 +0.03(+0.12%)
Feb 29, 2012 27.96 27.96 27.51 27.51 5,505 -0.21(-0.77%)
Feb 28, 2012 27.84 27.88 27.70 27.72 1,835 +0.07(+0.25%)
Feb 27, 2012 27.69 28.03 27.48 27.65 12,364 -0.21(-0.75%)
Feb 24, 2012 27.86 27.87 27.86 27.86 800 +0.19(+0.69%)
Feb 23, 2012 27.63 27.69 27.45 27.67 3,689 +0.06(+0.21%)
Feb 22, 2012 27.83 27.83 27.61 27.61 1,690 +0.04(+0.15%)
Feb 21, 2012 27.87 27.87 27.57 27.57 1,539 -0.17(-0.61%)
Feb 17, 2012 27.74 27.74 27.68 27.74 1,072 +0.06(+0.22%)
Feb 16, 2012 27.54 27.68 27.40 27.68 2,030 +0.45(+1.65%)
Feb 15, 2012 27.55 27.64 27.23 27.23 3,756 +0.12(+0.42%)
Feb 14, 2012 27.10 27.15 27.02 27.11 3,697 -0.04(-0.13%)
Feb 13, 2012 27.13 27.15 27.13 27.15 1,550 +0.18(+0.66%)
Feb 10, 2012 27.07 27.07 26.97 26.97 1,478 -0.39(-1.42%)
Feb 09, 2012 27.68 27.68 27.34 27.36 2,640 +0.08(+0.29%)
Feb 08, 2012 27.30 27.31 27.24 27.28 32,048 +0.30(+1.12%)
Feb 07, 2012 26.65 26.98 26.65 26.98 5,900 +0.15(+0.56%)
Feb 06, 2012 26.82 26.83 26.77 26.83 681 -0.21(-0.78%)
Feb 03, 2012 26.91 27.13 26.91 27.04 5,518 +0.41(+1.54%)
Feb 02, 2012 26.64 26.64 26.63 26.63 200 +0.17(+0.64%)
Feb 01, 2012 26.37 26.46 26.37 26.46 2,150 +0.52(+2.00%)
Jan 31, 2012 25.92 25.94 25.92 25.94 541 -0.03(-0.10%)
Jan 30, 2012 25.72 25.98 25.72 25.97 1,040 -0.06(-0.24%)
Jan 27, 2012 25.89 26.09 25.89 26.03 2,439 -0.06(-0.23%)
Jan 26, 2012 25.99 26.09 25.99 26.09 1,065 +0.06(+0.23%)
Jan 25, 2012 25.63 26.03 25.63 26.03 2,667 +0.37(+1.44%)
Jan 24, 2012 25.59 25.66 25.59 25.66 620 -0.07(-0.27%)
Jan 20, 2012 25.77 25.73 25.73 25.73 800 -0.04(-0.17%)
Jan 19, 2012 25.48 25.84 25.48 25.77 6,678 +0.42(+1.67%)
Jan 18, 2012 25.00 25.35 25.00 25.35 939 +0.47(+1.89%)
Jan 17, 2012 24.93 24.93 24.77 24.88 552 +0.33(+1.34%)
Jan 13, 2012 24.60 24.60 24.50 24.55 930 -0.19(-0.77%)
Jan 12, 2012 24.68 24.74 24.66 24.74 1,181 +0.10(+0.41%)
Jan 11, 2012 24.54 24.64 24.42 24.64 1,801 +0.10(+0.40%)
Jan 10, 2012 24.72 24.72 24.54 24.54 1,306 +0.21(+0.86%)
Jan 09, 2012 24.20 24.40 24.20 24.33 2,112 +0.18(+0.73%)
Jan 06, 2012 24.17 24.20 24.15 24.15 1,528 -0.17(-0.68%)
Jan 05, 2012 24.18 24.32 24.18 24.32 1,000 +0.09(+0.37%)
Jan 04, 2012 24.17 24.23 24.17 24.23 273 +0.52(+2.19%)
Dec 30, 2011 23.54 23.76 23.54 23.71 3,117 +0.00(+0.00%)
Dec 29, 2011 23.53 23.72 23.53 23.71 2,050 +0.27(+1.15%)
Dec 28, 2011 23.48 23.48 23.44 23.44 1,784 -0.35(-1.47%)
Dec 23, 2011 23.79 23.79 23.79 23.79 0 +0.49(+2.10%)
Dec 21, 2011 23.33 23.34 23.08 23.30 3,661 -0.20(-0.85%)
Dec 20, 2011 22.90 23.51 22.90 23.50 3,285 +1.00(+4.44%)
Dec 19, 2011 22.91 22.91 22.50 22.50 730 -0.49(-2.12%)
Dec 16, 2011 23.12 23.12 22.96 22.99 1,147 +0.05(+0.21%)
Dec 15, 2011 22.94 22.94 22.94 22.94 300 -0.01(-0.05%)
Dec 14, 2011 23.24 23.24 22.89 22.95 1,280 -0.33(-1.41%)
Dec 13, 2011 23.72 23.72 23.28 23.28 1,438 -0.19(-0.80%)
Dec 12, 2011 23.80 23.80 23.47 23.47 4,282 -0.46(-1.93%)
Dec 09, 2011 23.93 23.93 23.93 23.93 200 +0.10(+0.42%)
Dec 08, 2011 24.25 24.25 23.80 23.83 2,482 -0.41(-1.71%)
Dec 07, 2011 24.27 24.31 23.98 24.24 3,933 -0.21(-0.84%)
Dec 06, 2011 24.29 24.45 24.28 24.45 1,747 +0.06(+0.25%)
Dec 05, 2011 24.61 24.61 24.39 24.39 1,057 +0.09(+0.37%)
Dec 02, 2011 24.71 24.71 24.30 24.30 2,765 -0.15(-0.61%)
Dec 01, 2011 24.40 24.46 24.26 24.45 1,842 +0.09(+0.37%)
Nov 30, 2011 24.00 24.36 24.00 24.36 6,198 +0.91(+3.90%)
Nov 29, 2011 23.43 23.45 23.43 23.45 1,425 +0.13(+0.54%)
Nov 28, 2011 23.31 23.35 23.28 23.32 1,355 +0.55(+2.42%)
Nov 25, 2011 22.62 22.77 22.62 22.77 482 +0.10(+0.44%)
Nov 23, 2011 22.77 22.77 22.49 22.67 9,030 -0.71(-3.05%)
Nov 22, 2011 23.48 23.48 23.38 23.38 771 -0.31(-1.30%)
Nov 21, 2011 23.79 23.79 23.50 23.69 1,120 -0.57(-2.34%)
Nov 18, 2011 24.21 24.26 24.21 24.26 220 +0.06(+0.24%)
Nov 17, 2011 24.58 24.58 24.16 24.20 1,625 -0.32(-1.32%)
Nov 16, 2011 24.75 24.81 24.52 24.52 2,200 -0.44(-1.75%)
Nov 15, 2011 24.46 24.96 24.41 24.96 300 +0.18(+0.73%)
Nov 14, 2011 24.76 24.88 24.76 24.78 350 -0.03(-0.12%)
Nov 11, 2011 24.70 24.81 24.70 24.81 960 +0.54(+2.22%)
Nov 10, 2011 24.41 24.41 24.25 24.27 1,100 -0.00(-0.01%)
Nov 09, 2011 24.85 25.15 24.17 24.27 3,397 -1.14(-4.47%)
Nov 08, 2011 25.29 25.41 25.15 25.41 360 +0.45(+1.81%)
Nov 07, 2011 24.96 24.96 24.96 24.96 200 -0.21(-0.82%)
Nov 04, 2011 24.93 25.17 24.93 25.17 361 -0.18(-0.72%)
Nov 03, 2011 24.91 25.35 24.51 25.35 1,650 +0.56(+2.25%)
Nov 02, 2011 24.80 24.80 24.64 24.79 1,450 +0.13(+0.53%)
Nov 01, 2011 24.60 24.67 24.48 24.66 3,023 -0.77(-3.03%)
Oct 31, 2011 25.62 25.62 25.43 25.43 917 -0.59(-2.27%)
Oct 28, 2011 26.20 26.20 26.02 26.02 919 -0.44(-1.66%)
Oct 27, 2011 25.95 26.54 25.86 26.46 6,086 +1.14(+4.50%)
Oct 26, 2011 25.24 25.32 24.95 25.32 1,975 +0.20(+0.80%)
Oct 25, 2011 25.34 25.34 25.12 25.12 300 -0.44(-1.72%)
Oct 24, 2011 29.00 29.00 25.16 25.56 3,507 +0.60(+2.40%)
Oct 21, 2011 24.88 25.03 24.86 24.96 2,797 +0.56(+2.30%)
Oct 20, 2011 24.40 24.40 24.40 24.40 299 -0.05(-0.20%)
Oct 19, 2011 24.88 24.88 24.45 24.45 2,380 +0.05(+0.20%)
Oct 18, 2011 24.53 24.53 24.40 24.40 600 -0.13(-0.53%)
Oct 17, 2011 24.30 24.83 24.30 24.53 6,092 -0.45(-1.80%)
Oct 14, 2011 25.13 25.13 24.92 24.98 4,300 +0.33(+1.34%)
Oct 13, 2011 24.51 24.65 24.33 24.65 2,300 -0.09(-0.38%)
Oct 12, 2011 24.76 24.82 24.68 24.74 1,031 +0.53(+2.19%)
Oct 11, 2011 23.76 24.21 23.76 24.21 950 +0.14(+0.60%)
Oct 10, 2011 23.67 24.09 23.67 24.07 760 +0.66(+2.82%)
Oct 07, 2011 23.58 23.63 23.13 23.41 1,551 -0.01(-0.04%)
Oct 06, 2011 23.40 23.42 23.36 23.42 790 +0.42(+1.83%)
Oct 05, 2011 22.56 23.00 22.56 23.00 1,200 +0.93(+4.21%)
Oct 04, 2011 21.54 22.07 21.33 22.07 2,895 +0.37(+1.71%)
Oct 03, 2011 22.20 22.20 21.68 21.70 2,367 -1.03(-4.53%)
Sep 30, 2011 22.71 22.85 22.68 22.73 2,945 -0.14(-0.61%)
Sep 29, 2011 23.00 23.00 22.87 22.87 690 -0.28(-1.21%)
Sep 28, 2011 23.15 23.15 23.15 23.15 500 -0.15(-0.64%)
Sep 27, 2011 23.30 23.30 23.30 23.30 700 +0.58(+2.53%)
Sep 26, 2011 22.79 22.79 22.14 22.72 1,662 -0.01(-0.03%)
Sep 23, 2011 22.23 22.73 22.23 22.73 1,050 +0.50(+2.25%)
Sep 22, 2011 22.69 22.69 22.23 22.23 2,400 -1.37(-5.81%)
Sep 21, 2011 24.00 24.00 23.60 23.60 4,299 -0.43(-1.79%)
Sep 20, 2011 24.30 24.40 24.03 24.03 500 +0.04(+0.17%)
Sep 19, 2011 23.87 23.99 23.87 23.99 800 -0.50(-2.05%)
Sep 16, 2011 24.49 24.49 24.49 24.49 150 -0.06(-0.24%)
Sep 15, 2011 24.46 24.71 24.46 24.55 2,268 +0.24(+0.99%)
Sep 14, 2011 23.89 24.31 23.89 24.31 2,349 +0.83(+3.53%)
Sep 13, 2011 23.50 23.53 23.48 23.48 915 +0.34(+1.47%)
Sep 12, 2011 23.13 23.14 22.95 23.14 2,467 -0.15(-0.64%)
Sep 09, 2011 23.65 23.65 23.29 23.29 1,250 -0.60(-2.51%)
Sep 08, 2011 24.03 24.03 23.89 23.89 800 -0.14(-0.59%)
Sep 07, 2011 23.63 24.03 23.63 24.03 1,918 +1.08(+4.71%)
Sep 06, 2011 22.66 22.95 22.66 22.95 725 -0.57(-2.42%)
Sep 02, 2011 23.76 23.76 23.48 23.52 804 -0.73(-3.01%)
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.