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, 2016 36.80 36.97 36.79 36.90 2,825 +0.17(+0.46%)
May 27, 2016 36.72 36.73 36.73 36.73 1,600 -0.11(-0.30%)
May 26, 2016 36.84 36.84 36.84 36.84 738 +0.70(+1.94%)
May 25, 2016 35.94 36.23 35.94 36.14 2,600 +0.53(+1.50%)
May 24, 2016 35.61 35.61 35.61 35.61 2,857 +0.08(+0.21%)
May 23, 2016 35.37 35.53 35.37 35.53 646 +0.39(+1.10%)
May 20, 2016 34.84 35.14 34.82 35.14 905 +0.48(+1.38%)
May 19, 2016 34.63 34.82 34.63 34.66 1,095 -0.25(-0.72%)
May 16, 2016 34.92 34.92 34.92 34.92 21 +0.53(+1.53%)
May 12, 2016 34.36 34.39 34.39 34.39 1,200 -0.64(-1.82%)
May 11, 2016 34.86 35.05 34.74 35.03 1,449 -0.05(-0.14%)
May 10, 2016 34.92 35.08 34.90 35.08 522 +0.38(+1.10%)
May 09, 2016 34.90 34.90 34.70 34.70 375 +0.10(+0.29%)
May 06, 2016 34.85 34.85 34.60 34.60 408 -0.48(-1.37%)
May 05, 2016 35.08 35.08 35.08 35.08 185 -0.21(-0.60%)
May 04, 2016 35.77 35.77 35.15 35.29 1,989 -0.47(-1.31%)
May 03, 2016 35.86 35.86 35.76 35.76 264 -0.13(-0.37%)
Apr 29, 2016 35.66 35.89 35.89 35.89 1,000 -0.97(-2.63%)
Apr 28, 2016 36.86 36.86 36.86 36.86 238 -0.11(-0.30%)
Apr 27, 2016 36.97 36.97 36.97 36.97 100 +0.31(+0.85%)
Apr 26, 2016 36.66 36.66 36.66 36.66 100 -0.03(-0.08%)
Apr 25, 2016 36.71 36.71 36.69 36.69 506 -0.46(-1.24%)
Apr 20, 2016 37.00 37.15 37.15 37.15 500 +0.11(+0.30%)
Apr 18, 2016 37.00 37.04 37.04 37.04 80 -0.08(-0.22%)
Apr 15, 2016 37.07 37.18 36.90 37.12 5,853 -0.05(-0.14%)
Apr 14, 2016 37.13 37.28 36.98 37.17 22,805 +0.28(+0.77%)
Apr 13, 2016 36.92 36.92 36.89 36.89 1,216 +0.41(+1.11%)
Apr 12, 2016 36.29 36.53 36.29 36.48 3,294 -0.41(-1.10%)
Apr 11, 2016 37.18 37.18 36.89 36.89 953 +0.50(+1.36%)
Apr 08, 2016 36.39 36.48 36.34 36.39 1,550 +0.13(+0.37%)
Apr 07, 2016 36.26 36.26 36.26 36.26 325 +0.19(+0.53%)
Apr 05, 2016 36.40 36.07 36.07 36.07 1 -0.84(-2.28%)
Apr 04, 2016 36.87 36.91 36.87 36.91 474 +0.38(+1.04%)
Apr 01, 2016 36.72 36.72 36.52 36.53 1,000 -0.66(-1.77%)
Mar 30, 2016 37.19 37.19 37.19 37.19 62 +0.38(+1.05%)
Mar 29, 2016 36.52 36.80 36.52 36.80 589 +0.38(+1.06%)
Mar 28, 2016 36.17 36.42 36.17 36.42 870 +0.24(+0.66%)
Mar 24, 2016 36.15 36.18 36.18 36.18 4,600 -1.07(-2.87%)
Mar 21, 2016 37.25 37.25 37.25 37.25 107 -0.05(-0.12%)
Mar 18, 2016 37.30 37.30 37.30 37.30 401 +0.30(+0.80%)
Mar 17, 2016 37.00 37.00 37.00 37.00 297 +0.70(+1.92%)
Mar 15, 2016 36.20 36.30 36.30 36.30 68 -0.40(-1.08%)
Mar 11, 2016 36.64 36.70 36.70 36.70 100 +0.89(+2.47%)
Mar 10, 2016 35.81 35.81 35.81 35.81 192 -0.52(-1.42%)
Mar 07, 2016 36.53 36.33 36.33 36.33 19 +0.30(+0.85%)
Mar 04, 2016 36.06 36.06 36.02 36.02 628 +0.40(+1.14%)
Mar 03, 2016 35.50 35.62 35.50 35.62 1,601 +0.49(+1.38%)
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.