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 (%)
May 31, 2017 49.35 49.35 49.30 49.32 1,000 -0.34(-0.68%)
May 30, 2017 49.39 49.66 49.39 49.66 1,127 +0.13(+0.26%)
May 26, 2017 49.86 49.86 49.46 49.53 5,169 +0.20(+0.40%)
May 25, 2017 49.33 49.33 49.33 49.33 333 +0.17(+0.35%)
May 24, 2017 48.93 49.20 48.56 49.16 511 +0.19(+0.39%)
May 23, 2017 49.00 49.01 48.96 48.97 738 -0.09(-0.18%)
May 22, 2017 48.62 49.06 48.62 49.06 1,458 +0.33(+0.68%)
May 19, 2017 48.56 48.73 48.56 48.73 376 +0.92(+1.92%)
May 18, 2017 47.99 48.20 47.81 47.81 339 -0.14(-0.29%)
May 17, 2017 48.63 48.63 47.95 47.95 906 -1.02(-2.08%)
May 16, 2017 48.81 48.97 48.57 48.97 2,123 +0.46(+0.94%)
May 15, 2017 48.46 48.51 48.46 48.51 514 +0.18(+0.38%)
May 12, 2017 48.33 48.33 48.33 48.33 360 +0.64(+1.34%)
May 11, 2017 47.80 47.80 47.69 47.69 1,142 -0.23(-0.48%)
May 10, 2017 47.92 47.92 47.92 47.92 256 -0.06(-0.13%)
May 09, 2017 47.84 48.10 47.84 47.99 6,296 +0.22(+0.46%)
May 08, 2017 47.64 47.77 47.64 47.77 7,987 +0.68(+1.44%)
May 05, 2017 47.10 47.10 47.09 47.09 543 -0.09(-0.19%)
May 02, 2017 47.18 47.18 47.18 118 +0.29(+0.62%)
May 01, 2017 47.26 47.26 46.89 46.89 764 +0.02(+0.04%)
Apr 28, 2017 46.87 46.87 46.87 46.87 232 -0.11(-0.23%)
Apr 27, 2017 47.04 47.04 46.98 46.98 773 +0.14(+0.30%)
Apr 26, 2017 47.00 47.00 46.84 46.84 1,136 +0.00(+0.00%)
Apr 25, 2017 46.87 47.34 46.79 46.84 22,392 +0.54(+1.16%)
Apr 24, 2017 46.18 46.30 46.18 46.30 367 +0.78(+1.71%)
Apr 21, 2017 45.52 45.52 45.52 45.52 175 -0.47(-1.02%)
Apr 20, 2017 45.72 45.99 45.72 45.99 1,067 +0.84(+1.85%)
Apr 18, 2017 45.15 45.15 45.15 367 -0.12(-0.26%)
Apr 17, 2017 45.44 45.44 44.72 45.27 1,789 -0.26(-0.58%)
Apr 13, 2017 45.53 45.53 45.53 45.53 242 +0.06(+0.14%)
Apr 12, 2017 45.88 45.95 45.38 45.47 4,702 -0.03(-0.07%)
Apr 11, 2017 45.50 45.50 45.50 45.50 370 -0.06(-0.13%)
Apr 10, 2017 46.03 46.03 45.56 45.56 1,319 -0.27(-0.58%)
Apr 07, 2017 45.90 45.92 45.82 45.83 612 -0.24(-0.53%)
Apr 06, 2017 46.03 46.14 45.79 46.07 5,934 +0.05(+0.11%)
Apr 05, 2017 46.19 46.21 45.81 46.02 1,969 -0.45(-0.97%)
Apr 04, 2017 46.15 46.47 46.15 46.47 654 +0.01(+0.02%)
Apr 03, 2017 46.35 46.46 46.30 46.46 624 -0.13(-0.28%)
Mar 31, 2017 46.59 46.61 46.59 46.59 1,798 +0.30(+0.65%)
Mar 30, 2017 46.31 46.31 46.29 46.29 584 -0.02(-0.03%)
Mar 29, 2017 46.21 46.31 46.20 46.30 13,561 +0.06(+0.12%)
Mar 28, 2017 46.40 46.51 46.25 46.25 4,361 -0.08(-0.17%)
Mar 27, 2017 46.16 46.39 45.93 46.33 617 +0.18(+0.38%)
Mar 24, 2017 46.15 46.15 46.15 46.15 340 -0.03(-0.06%)
Mar 23, 2017 45.92 46.18 45.85 46.18 550 +0.39(+0.86%)
Mar 22, 2017 45.79 45.79 45.79 45.79 122 +0.55(+1.22%)
Mar 21, 2017 45.96 45.96 45.24 45.24 1,170 -0.91(-1.97%)
Mar 20, 2017 46.24 46.24 46.15 46.15 567 -0.06(-0.13%)
Mar 17, 2017 46.21 46.21 46.10 46.21 570 +0.18(+0.40%)
Mar 16, 2017 46.08 46.08 45.98 46.03 2,200 +0.56(+1.22%)
Mar 15, 2017 45.47 45.47 45.47 45.47 176 +0.63(+1.40%)
Mar 14, 2017 44.84 44.84 44.84 44.84 100 -0.37(-0.81%)
Mar 13, 2017 45.21 45.21 45.21 45.21 178 +0.37(+0.83%)
Mar 10, 2017 44.84 44.84 44.84 44.84 241 +0.26(+0.59%)
Mar 09, 2017 44.49 44.72 44.49 44.57 402 -0.01(-0.01%)
Mar 06, 2017 44.58 44.58 44.58 25 -0.43(-0.96%)
Mar 03, 2017 44.87 45.01 44.87 45.01 1,996 +0.33(+0.74%)
Mar 02, 2017 44.68 44.68 44.68 44.68 100 -0.28(-0.62%)
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.