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 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%)
Jul 01, 2013 28.82 28.90 28.72 28.74 0 +0.46(+1.64%)
Jun 28, 2013 28.32 28.32 28.05 28.28 1,535 -0.23(-0.82%)
Jun 26, 2013 28.51 28.51 28.48 28.51 0 +0.31(+1.10%)
Jun 25, 2013 28.02 28.21 27.90 28.20 0 +0.78(+2.84%)
Jun 24, 2013 27.61 27.61 26.74 27.42 0 -0.71(-2.52%)
Jun 21, 2013 28.11 28.13 27.93 28.13 450 +0.10(+0.36%)
Jun 20, 2013 28.27 28.27 28.03 28.03 0 -0.78(-2.71%)
Jun 19, 2013 29.13 29.24 28.72 28.81 0 -0.48(-1.64%)
Jun 18, 2013 29.00 29.29 28.97 29.29 0 +0.66(+2.29%)
Jun 17, 2013 28.73 28.90 28.63 28.63 0 +0.41(+1.46%)
Jun 14, 2013 28.44 28.47 28.22 28.22 0 -0.31(-1.09%)
Jun 13, 2013 27.99 28.53 27.99 28.53 2,437 +0.23(+0.81%)
Jun 12, 2013 28.50 28.50 28.30 28.30 202 -0.25(-0.88%)
Jun 11, 2013 28.55 28.55 28.55 28.55 300 -0.05(-0.18%)
Jun 10, 2013 28.68 28.80 28.60 28.60 0 -0.17(-0.59%)
Jun 07, 2013 28.53 28.87 28.53 28.77 0 +0.16(+0.55%)
Jun 06, 2013 28.60 28.61 28.34 28.61 0 +0.27(+0.96%)
Jun 05, 2013 28.34 28.34 28.34 28.34 0 -0.30(-1.05%)
Jun 04, 2013 28.89 28.98 28.58 28.64 0 +0.15(+0.53%)
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.