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 30, 2016 41.00 41.00 41.00 41.00 108 +0.00(+0.00%)
Sep 29, 2016 41.00 41.00 41.00 41.00 1 +0.00(+0.00%)
Sep 28, 2016 41.00 41.00 41.00 41.00 33 +0.50(+1.24%)
Sep 27, 2016 40.50 40.50 40.50 40.50 182 -0.72(-1.75%)
Sep 22, 2016 41.15 41.22 41.22 41.22 185 +1.08(+2.70%)
Sep 20, 2016 40.14 40.14 40.14 40.14 1 +0.70(+1.76%)
Sep 14, 2016 39.46 39.44 39.44 39.44 50 -0.16(-0.40%)
Sep 13, 2016 39.60 39.60 39.60 39.60 100 -0.43(-1.07%)
Sep 12, 2016 39.69 40.03 39.69 40.03 220 -0.07(-0.17%)
Sep 09, 2016 40.49 40.49 40.10 40.10 203 -1.11(-2.69%)
Sep 07, 2016 41.14 41.21 41.21 41.21 1,300 +0.59(+1.46%)
Sep 02, 2016 40.62 40.62 40.62 40.62 38 +0.29(+0.71%)
Sep 01, 2016 40.33 40.33 40.33 40.33 190 +0.28(+0.71%)
Aug 31, 2016 40.05 40.05 40.05 40.05 101 -0.24(-0.59%)
Aug 29, 2016 40.29 40.29 40.29 40.29 67 +0.11(+0.28%)
Aug 26, 2016 40.30 40.30 40.14 40.18 1,991 -0.32(-0.79%)
Aug 23, 2016 40.50 40.50 40.50 40.50 200 -0.03(-0.07%)
Aug 19, 2016 40.43 40.53 40.53 40.53 15 +0.13(+0.31%)
Aug 16, 2016 40.42 40.40 40.40 40.40 150 -0.05(-0.11%)
Aug 15, 2016 40.45 40.45 40.45 40.45 773 +0.47(+1.16%)
Aug 12, 2016 40.16 40.16 39.98 39.98 288 -0.34(-0.84%)
Aug 09, 2016 40.08 40.32 40.32 40.32 30 +0.42(+1.05%)
Aug 08, 2016 39.97 39.97 39.91 39.91 571 +0.07(+0.17%)
Aug 05, 2016 39.65 39.84 39.65 39.84 1,179 +0.48(+1.21%)
Aug 04, 2016 39.36 39.36 39.36 39.36 230 +0.16(+0.41%)
Aug 03, 2016 39.20 39.20 39.20 39.20 295 +0.01(+0.03%)
Aug 02, 2016 39.19 39.19 39.19 39.19 199 -0.36(-0.90%)
Aug 01, 2016 40.70 40.70 39.55 39.55 1,319 +0.15(+0.37%)
Jul 29, 2016 39.40 39.40 39.40 39.40 368 +0.06(+0.15%)
Jul 28, 2016 39.50 39.50 39.34 39.34 309 -0.16(-0.40%)
Jul 27, 2016 39.50 39.50 39.50 39.50 190 +0.46(+1.19%)
Jul 25, 2016 39.00 39.04 39.04 39.04 1 +0.33(+0.84%)
Jul 21, 2016 39.10 38.71 38.71 38.71 31 -0.05(-0.14%)
Jul 18, 2016 38.61 38.76 38.76 38.76 300 +0.40(+1.04%)
Jul 14, 2016 38.62 38.36 38.36 38.36 1,300 +0.40(+1.06%)
Jul 12, 2016 38.10 37.96 37.96 37.96 9 +0.66(+1.77%)
Jul 08, 2016 37.30 37.30 37.30 37.30 167 +0.95(+2.63%)
Jul 07, 2016 36.66 36.66 36.34 36.34 510 -0.52(-1.42%)
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.