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 (%)
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.