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 27, 2013 32.26 32.26 32.26 32.26 0 -0.02(-0.06%)
Sep 26, 2013 32.28 32.28 32.28 32.28 0 -0.06(-0.19%)
Sep 25, 2013 32.25 32.34 32.16 32.34 0 -0.06(-0.19%)
Sep 23, 2013 32.20 32.40 32.40 32.40 1,400 +0.20(+0.62%)
Sep 20, 2013 32.48 32.48 32.20 32.20 0 -0.36(-1.10%)
Sep 19, 2013 32.55 32.56 32.51 32.56 0 -0.14(-0.43%)
Sep 18, 2013 32.14 32.70 32.06 32.70 0 +0.57(+1.77%)
Sep 17, 2013 32.13 32.13 32.13 32.13 0 -0.26(-0.80%)
Sep 16, 2013 32.14 32.48 32.14 32.39 0 +0.25(+0.77%)
Sep 13, 2013 31.98 32.14 31.98 32.14 0 +0.14(+0.44%)
Sep 12, 2013 32.00 32.00 32.00 32.00 0 -0.10(-0.31%)
Sep 11, 2013 32.10 32.10 32.00 32.10 0 -0.21(-0.65%)
Sep 10, 2013 32.16 32.31 32.16 32.31 0 +0.15(+0.47%)
Sep 09, 2013 31.60 32.16 31.60 32.16 0 +0.48(+1.52%)
Sep 06, 2013 31.60 31.68 31.40 31.68 0 +0.21(+0.66%)
Sep 05, 2013 31.48 31.48 31.37 31.47 0 +0.27(+0.87%)
Sep 04, 2013 30.98 31.20 30.98 31.20 0 +0.72(+2.36%)
Sep 03, 2013 30.63 30.99 30.48 30.48 0 +0.74(+2.47%)
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%)
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.