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 29, 2015 41.57 41.70 41.57 41.64 4,125 +0.15(+0.36%)
May 28, 2015 41.49 41.49 41.49 41.49 110 -0.03(-0.07%)
May 27, 2015 41.22 41.52 41.22 41.52 496 +0.21(+0.52%)
May 22, 2015 41.35 41.31 41.31 41.31 18 -0.21(-0.51%)
May 20, 2015 41.37 41.52 41.52 41.52 45 +0.28(+0.68%)
May 19, 2015 41.23 41.24 41.22 41.24 553 +0.01(+0.03%)
May 18, 2015 41.21 41.23 41.21 41.23 412 +0.26(+0.63%)
May 15, 2015 40.97 40.97 40.97 40.97 537 +0.00(+0.00%)
May 14, 2015 40.80 40.97 40.72 40.97 2,597 +0.33(+0.81%)
May 13, 2015 40.64 40.64 40.64 40.64 303 +0.27(+0.68%)
May 12, 2015 40.44 40.45 40.37 40.37 795 -0.20(-0.50%)
May 11, 2015 40.31 40.57 40.31 40.57 1,420 -0.25(-0.61%)
May 08, 2015 40.73 40.82 40.73 40.82 647 +0.60(+1.50%)
May 07, 2015 40.22 40.22 40.22 40.22 255 +0.33(+0.83%)
May 06, 2015 40.03 40.03 39.88 39.88 685 -0.35(-0.86%)
May 05, 2015 40.48 40.48 40.21 40.23 1,008 -0.78(-1.90%)
May 04, 2015 40.95 41.01 40.82 41.01 1,162 +0.00(+0.00%)
May 01, 2015 40.55 41.01 40.55 41.01 1,068 +0.69(+1.71%)
Apr 30, 2015 40.89 40.89 40.32 40.32 6,420 -1.01(-2.45%)
Apr 29, 2015 41.42 41.42 41.34 41.34 950 -0.09(-0.23%)
Apr 28, 2015 41.58 41.62 41.25 41.43 1,963 -0.45(-1.07%)
Apr 27, 2015 41.88 41.88 41.88 41.88 425 +0.15(+0.36%)
Apr 24, 2015 42.02 42.02 41.73 41.73 765 -0.20(-0.47%)
Apr 23, 2015 41.95 41.95 41.83 41.93 2,240 +0.07(+0.17%)
Apr 22, 2015 41.86 41.86 41.86 41.86 276 +0.51(+1.23%)
Apr 21, 2015 41.43 41.45 41.29 41.35 523 +0.12(+0.30%)
Apr 20, 2015 41.23 41.23 41.23 41.23 171 +0.14(+0.34%)
Apr 17, 2015 41.32 41.32 40.97 41.09 820 -0.70(-1.68%)
Apr 16, 2015 41.83 41.83 41.66 41.79 3,553 +0.05(+0.12%)
Apr 15, 2015 41.73 41.75 41.73 41.74 1,247 +0.15(+0.36%)
Apr 14, 2015 41.51 41.60 41.51 41.59 906 -0.11(-0.27%)
Apr 13, 2015 41.70 41.70 41.70 41.70 201 +0.07(+0.17%)
Apr 10, 2015 41.19 41.64 41.19 41.63 2,683 +0.15(+0.36%)
Apr 09, 2015 41.11 41.48 41.11 41.48 2,365 +0.32(+0.78%)
Apr 08, 2015 41.23 41.23 41.12 41.16 1,024 +0.21(+0.51%)
Apr 07, 2015 41.01 41.07 40.95 40.95 2,896 +0.08(+0.20%)
Apr 06, 2015 40.70 41.04 40.70 40.87 912 +0.29(+0.71%)
Apr 02, 2015 40.41 40.58 40.58 40.58 1,100 +0.38(+0.95%)
Mar 31, 2015 40.39 40.20 40.20 40.20 13 -0.50(-1.23%)
Mar 30, 2015 40.51 40.70 40.40 40.70 2,451 +0.70(+1.75%)
Mar 27, 2015 39.92 40.00 39.92 40.00 853 +0.00(+0.00%)
Mar 26, 2015 39.85 40.00 39.85 40.00 665 -0.15(-0.37%)
Mar 25, 2015 41.12 41.12 40.14 40.15 3,705 -0.96(-2.34%)
Mar 24, 2015 41.13 41.13 40.92 41.11 1,958 +0.28(+0.68%)
Mar 20, 2015 40.96 40.83 40.83 40.83 600 +0.46(+1.14%)
Mar 19, 2015 40.55 40.55 40.37 40.37 785 +0.25(+0.62%)
Mar 18, 2015 40.25 40.25 40.12 40.12 1,380 +0.12(+0.30%)
Mar 17, 2015 40.00 40.00 40.00 40.00 298 +0.00(+0.00%)
Mar 16, 2015 40.08 40.08 39.98 40.00 925 +0.39(+0.98%)
Mar 11, 2015 39.35 39.61 39.61 39.61 75 +0.34(+0.87%)
Mar 10, 2015 39.79 39.79 39.25 39.27 3,306 -0.94(-2.34%)
Mar 09, 2015 40.00 40.22 39.95 40.21 2,764 +0.04(+0.10%)
Mar 06, 2015 40.57 40.57 40.04 40.17 1,216 -0.39(-0.97%)
Mar 05, 2015 40.52 40.56 40.51 40.56 1,011 -0.09(-0.21%)
Mar 04, 2015 40.43 40.65 40.43 40.65 1,628 -0.07(-0.17%)
Mar 03, 2015 40.78 40.78 40.51 40.72 739 -0.17(-0.42%)
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.