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 (%)
Nov 30, 2017 52.35 52.35 52.20 4,412 -0.15(-0.29%)
Nov 29, 2017 53.01 53.01 52.33 52.35 7,014 -0.87(-1.64%)
Nov 28, 2017 53.24 53.62 53.22 53.22 2,907 +0.06(+0.12%)
Nov 27, 2017 53.53 53.74 53.15 53.16 6,426 -0.74(-1.37%)
Nov 24, 2017 53.81 53.90 53.81 53.90 1,340 +0.35(+0.65%)
Nov 22, 2017 53.61 53.73 53.55 53.55 3,638 +0.10(+0.18%)
Nov 21, 2017 53.22 53.58 53.22 53.45 4,998 +0.86(+1.64%)
Nov 20, 2017 52.36 52.64 52.32 52.59 3,806 +0.45(+0.86%)
Nov 17, 2017 51.97 52.14 51.97 52.14 682 -0.08(-0.16%)
Nov 16, 2017 52.03 52.22 51.97 52.22 2,206 +0.63(+1.23%)
Nov 15, 2017 51.44 51.61 51.35 51.59 1,976 -0.30(-0.58%)
Nov 14, 2017 51.94 52.04 51.89 51.89 2,329 -0.21(-0.40%)
Nov 13, 2017 52.04 52.10 51.96 52.10 3,084 -0.28(-0.54%)
Nov 10, 2017 52.25 52.40 52.25 52.38 1,452 +0.00(+0.00%)
Nov 09, 2017 52.57 52.63 52.15 52.38 7,669 -0.51(-0.95%)
Nov 08, 2017 52.52 52.92 52.52 52.89 7,170 +0.74(+1.42%)
Nov 07, 2017 52.79 52.79 52.15 52.15 2,039 -0.28(-0.53%)
Nov 06, 2017 52.43 52.43 52.43 52.43 433 +0.52(+1.00%)
Nov 03, 2017 51.50 51.91 51.41 51.91 4,552 +0.39(+0.76%)
Nov 02, 2017 51.51 51.52 51.51 51.52 762 -0.04(-0.08%)
Nov 01, 2017 52.06 52.06 51.48 51.56 1,146 -0.03(-0.06%)
Oct 31, 2017 51.66 51.81 51.39 51.59 7,680 +0.41(+0.81%)
Oct 30, 2017 51.14 51.29 50.87 51.18 10,647 +0.15(+0.29%)
Oct 27, 2017 51.15 51.15 50.92 51.02 2,206 +0.02(+0.03%)
Oct 26, 2017 51.20 51.29 51.01 51.01 4,128 -0.33(-0.64%)
Oct 25, 2017 51.25 51.34 50.99 51.34 892 -0.17(-0.34%)
Oct 24, 2017 51.45 51.51 51.26 51.51 709 -0.09(-0.17%)
Oct 23, 2017 51.72 51.72 51.60 51.60 428 +0.11(+0.22%)
Oct 20, 2017 51.48 51.48 51.48 51.48 645 +0.47(+0.93%)
Oct 19, 2017 51.44 51.44 50.95 51.01 1,213 -1.05(-2.01%)
Oct 18, 2017 51.80 52.05 51.80 52.05 2,136 +0.31(+0.60%)
Oct 17, 2017 51.69 51.74 51.69 51.74 590 -0.34(-0.65%)
Oct 16, 2017 52.30 52.30 51.93 52.08 2,912 -0.02(-0.04%)
Oct 13, 2017 52.07 52.10 52.07 52.10 2,190 +0.62(+1.21%)
Oct 12, 2017 51.50 51.55 51.48 51.48 868 -0.11(-0.22%)
Oct 11, 2017 51.59 51.59 51.59 51.59 284 +0.01(+0.03%)
Oct 10, 2017 51.58 51.58 51.58 51.58 211 +0.62(+1.23%)
Oct 06, 2017 50.96 50.96 50.96 219 +0.15(+0.30%)
Oct 05, 2017 50.80 50.80 50.80 50.80 276 +0.01(+0.02%)
Oct 04, 2017 51.01 51.01 50.78 50.80 880 +0.17(+0.33%)
Oct 03, 2017 50.79 50.79 50.61 50.63 1,355 +0.07(+0.14%)
Oct 02, 2017 50.40 50.59 50.40 50.56 3,210 +0.52(+1.04%)
Sep 28, 2017 50.04 50.04 50.04 73 +0.31(+0.62%)
Sep 27, 2017 49.73 49.73 49.73 49.73 225 +0.53(+1.08%)
Sep 26, 2017 49.20 49.20 49.20 49.20 259 -0.22(-0.45%)
Sep 25, 2017 49.84 49.84 49.06 49.42 953 -0.93(-1.85%)
Sep 21, 2017 50.35 50.35 50.35 51 +0.05(+0.09%)
Sep 20, 2017 50.51 50.63 50.28 50.30 2,899 -0.17(-0.35%)
Sep 19, 2017 50.00 50.52 50.00 50.48 5,152 +0.25(+0.49%)
Sep 18, 2017 50.46 50.46 50.23 50.23 602 +0.02(+0.05%)
Sep 15, 2017 50.21 50.21 50.21 50.21 471 +0.36(+0.71%)
Sep 14, 2017 49.37 49.85 49.37 49.85 615 -0.01(-0.02%)
Sep 13, 2017 49.63 49.86 49.63 49.86 983 +0.21(+0.42%)
Sep 12, 2017 49.67 49.67 49.47 49.65 1,509 +0.16(+0.32%)
Sep 11, 2017 49.39 49.57 49.38 49.49 4,014 +0.31(+0.63%)
Sep 08, 2017 49.20 49.20 49.10 49.18 1,359 -0.07(-0.13%)
Sep 06, 2017 49.25 49.25 49.25 5 +0.16(+0.32%)
Sep 05, 2017 48.83 49.09 48.83 49.09 3,431 -0.56(-1.12%)
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.