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 (%)
Aug 31, 2011 24.34 24.34 24.17 24.17 1,050 +0.00(+0.01%)
Aug 30, 2011 23.84 24.17 23.82 24.17 1,459 +0.24(+0.98%)
Aug 29, 2011 23.38 23.93 23.38 23.93 1,100 +1.48(+6.60%)
Aug 26, 2011 22.63 22.63 22.45 22.45 900 -0.43(-1.88%)
Aug 25, 2011 23.12 22.97 22.88 22.88 449 -0.24(-1.05%)
Aug 24, 2011 22.93 23.12 22.77 23.12 2,395 -0.03(-0.12%)
Aug 23, 2011 22.42 23.15 22.42 23.15 4,248 +0.87(+3.90%)
Aug 22, 2011 22.46 22.46 22.24 22.28 1,727 -0.07(-0.33%)
Aug 19, 2011 22.94 22.94 22.35 22.35 3,654 -0.30(-1.30%)
Aug 18, 2011 23.36 23.36 22.65 22.65 2,087 -1.39(-5.77%)
Aug 17, 2011 24.44 24.44 24.04 24.04 300 -0.26(-1.08%)
Aug 16, 2011 24.31 24.52 24.29 24.30 2,191 -0.09(-0.38%)
Aug 15, 2011 23.97 24.39 23.97 24.39 2,636 +1.00(+4.28%)
Aug 12, 2011 23.55 23.55 23.18 23.39 2,078 +0.10(+0.43%)
Aug 11, 2011 22.25 23.37 22.25 23.29 5,100 +1.04(+4.67%)
Aug 10, 2011 22.67 22.67 22.25 22.25 4,931 -0.69(-3.01%)
Aug 09, 2011 22.45 22.94 21.73 22.94 9,625 +0.69(+3.10%)
Aug 08, 2011 22.98 23.13 22.24 22.25 11,986 -1.63(-6.83%)
Aug 05, 2011 24.20 24.20 23.37 23.88 6,144 -0.29(-1.20%)
Aug 04, 2011 24.90 24.92 24.13 24.17 13,012 -1.23(-4.84%)
Aug 03, 2011 25.14 25.40 24.88 25.40 2,354 +0.15(+0.60%)
Aug 02, 2011 25.79 25.79 25.25 25.25 2,105 -0.58(-2.23%)
Aug 01, 2011 26.40 26.40 25.82 25.82 652 -0.17(-0.64%)
Jul 29, 2011 25.86 26.09 25.61 25.99 1,693 -0.18(-0.69%)
Jul 28, 2011 26.21 26.34 26.07 26.17 1,221 -0.21(-0.81%)
Jul 27, 2011 26.47 26.53 26.33 26.38 2,720 -0.72(-2.67%)
Jul 26, 2011 27.03 27.11 27.01 27.11 470 +0.52(+1.95%)
Jul 25, 2011 26.63 26.74 26.54 26.59 907 -0.41(-1.50%)
Jul 22, 2011 27.00 27.00 26.78 27.00 1,450 +0.30(+1.14%)
Jul 21, 2011 26.22 26.79 26.20 26.69 3,257 +0.53(+2.02%)
Jul 20, 2011 26.23 26.29 25.95 26.16 713 +0.15(+0.56%)
Jul 19, 2011 25.72 26.03 25.72 26.02 6,480 +0.54(+2.10%)
Jul 18, 2011 25.58 25.60 25.21 25.48 5,090 -0.42(-1.62%)
Jul 15, 2011 25.69 25.90 25.69 25.90 800 +0.22(+0.85%)
Jul 14, 2011 26.10 26.10 25.66 25.68 1,134 -0.62(-2.37%)
Jul 13, 2011 26.13 26.37 26.13 26.30 2,961 +0.12(+0.47%)
Jul 12, 2011 26.21 26.26 26.17 26.18 1,891 -0.27(-1.02%)
Jul 11, 2011 26.84 26.84 26.45 26.45 1,868 -0.56(-2.06%)
Jul 08, 2011 27.21 27.21 27.01 27.01 1,194 -0.65(-2.36%)
Jul 07, 2011 27.32 27.66 27.32 27.66 2,394 +0.49(+1.82%)
Jul 06, 2011 27.25 27.25 27.03 27.17 1,438 -0.09(-0.34%)
Jul 05, 2011 27.29 27.35 27.23 27.26 1,730 -0.05(-0.18%)
Jul 01, 2011 26.80 27.40 26.80 27.31 3,300 +0.47(+1.75%)
Jun 30, 2011 26.77 27.02 26.77 26.84 5,315 +0.30(+1.13%)
Jun 29, 2011 26.50 26.62 26.30 26.54 5,289 +0.19(+0.70%)
Jun 28, 2011 26.20 26.39 26.20 26.35 3,279 +0.25(+0.97%)
Jun 27, 2011 25.81 26.10 25.81 26.10 2,710 +0.32(+1.26%)
Jun 24, 2011 26.23 26.23 25.78 25.78 1,159 -0.04(-0.17%)
Jun 23, 2011 25.52 25.90 25.52 25.82 1,500 -0.33(-1.26%)
Jun 22, 2011 26.16 26.24 26.15 26.15 1,500 +0.14(+0.56%)
Jun 21, 2011 25.83 26.01 25.83 26.01 2,282 +0.59(+2.30%)
Jun 20, 2011 25.35 25.49 25.35 25.42 16,183 -0.17(-0.65%)
Jun 17, 2011 25.75 25.75 25.59 25.59 2,607 -0.31(-1.21%)
Jun 16, 2011 26.00 26.06 25.75 25.90 9,590 -0.45(-1.71%)
Jun 15, 2011 26.52 26.52 26.23 26.35 2,965 -0.42(-1.57%)
Jun 14, 2011 26.82 26.93 26.77 26.77 5,587 +0.36(+1.36%)
Jun 13, 2011 26.65 26.65 26.33 26.41 8,511 -0.28(-1.05%)
Jun 10, 2011 26.91 26.91 26.49 26.69 7,575 -0.51(-1.88%)
Jun 09, 2011 27.17 27.21 26.95 27.20 2,549 +0.19(+0.71%)
Jun 08, 2011 27.25 27.25 27.01 27.01 2,979 -0.72(-2.61%)
Jun 07, 2011 27.60 27.82 27.60 27.73 3,266 +0.30(+1.08%)
Jun 06, 2011 27.52 27.66 27.44 27.44 1,925 -0.37(-1.34%)
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.