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 (%)
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%)
Sep 04, 2012 22.70 22.97 22.70 22.90 1,050 -0.01(-0.04%)
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%)
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.