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 (%)
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%)
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.