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 31, 2015 35.00 35.25 35.25 35.25 55 -0.14(-0.40%)
Aug 28, 2015 35.41 35.41 35.39 35.39 2,543 +0.44(+1.26%)
Aug 27, 2015 35.01 35.51 34.79 34.95 3,748 +1.16(+3.43%)
Aug 26, 2015 33.79 33.79 33.79 33.79 213 +0.11(+0.32%)
Aug 25, 2015 34.30 34.30 33.68 33.68 821 +1.05(+3.23%)
Aug 24, 2015 33.34 33.89 32.63 32.63 3,782 -1.58(-4.61%)
Aug 21, 2015 35.00 35.00 34.05 34.21 1,941 -1.28(-3.61%)
Aug 20, 2015 35.62 35.62 35.22 35.49 3,105 -0.34(-0.95%)
Aug 19, 2015 36.00 36.00 35.76 35.83 1,270 -0.69(-1.89%)
Aug 18, 2015 36.60 36.60 36.52 36.52 298 +0.05(+0.14%)
Aug 17, 2015 36.47 36.47 36.47 36.47 354 -0.35(-0.95%)
Aug 14, 2015 36.86 36.86 36.82 36.82 347 +0.03(+0.08%)
Aug 13, 2015 36.97 36.97 36.79 36.79 202 +0.35(+0.96%)
Aug 12, 2015 36.50 36.50 36.34 36.44 2,858 -0.47(-1.27%)
Aug 11, 2015 37.23 37.23 36.91 36.91 340 -0.51(-1.36%)
Aug 10, 2015 37.32 37.43 37.14 37.42 670 +0.55(+1.49%)
Aug 07, 2015 36.97 36.97 36.87 36.87 434 -0.13(-0.36%)
Aug 06, 2015 37.17 37.17 37.00 37.00 864 -0.65(-1.72%)
Aug 05, 2015 37.47 37.65 37.47 37.65 550 +0.43(+1.16%)
Aug 04, 2015 37.37 37.37 37.20 37.22 1,961 -0.40(-1.06%)
Aug 03, 2015 37.45 37.61 37.45 37.61 317 -0.23(-0.60%)
Jul 31, 2015 37.92 37.92 37.78 37.84 1,123 -0.06(-0.16%)
Jul 29, 2015 37.68 37.90 37.90 37.90 50 +0.31(+0.83%)
Jul 28, 2015 37.51 37.67 37.50 37.59 1,677 +0.57(+1.54%)
Jul 27, 2015 37.12 37.22 37.02 37.02 641 -0.52(-1.40%)
Jul 24, 2015 37.85 37.85 37.55 37.55 578 -0.09(-0.25%)
Jul 23, 2015 37.85 37.93 37.64 37.64 2,219 +0.03(+0.07%)
Jul 22, 2015 37.72 37.72 37.61 37.61 600 -0.51(-1.32%)
Jul 20, 2015 38.22 38.12 38.12 38.12 150 -0.02(-0.06%)
Jul 17, 2015 38.18 38.18 38.14 38.14 527 +0.13(+0.35%)
Jul 16, 2015 37.96 38.08 37.93 38.01 2,963 +0.33(+0.87%)
Jul 15, 2015 37.84 37.97 37.68 37.68 2,205 -0.38(-1.00%)
Jul 14, 2015 37.84 38.06 37.84 38.06 592 +1.01(+2.72%)
Jul 09, 2015 37.31 37.05 37.05 37.05 36 +0.16(+0.43%)
Jul 08, 2015 37.41 37.41 36.71 36.90 5,557 -0.84(-2.24%)
Jul 07, 2015 37.97 37.97 37.36 37.74 3,705 -0.34(-0.89%)
Jul 06, 2015 38.11 38.11 38.08 38.08 581 -0.92(-2.36%)
Jul 01, 2015 39.32 39.00 39.00 39.00 900 +0.29(+0.75%)
Jun 30, 2015 38.60 38.71 38.60 38.71 847 -0.12(-0.31%)
Jun 29, 2015 38.89 38.89 38.83 38.83 541 -0.82(-2.06%)
Jun 26, 2015 39.96 39.96 39.63 39.65 783 -0.73(-1.81%)
Jun 25, 2015 40.38 40.38 40.38 40.38 251 +0.05(+0.11%)
Jun 24, 2015 40.62 40.62 40.33 40.33 736 -0.55(-1.34%)
Jun 23, 2015 40.88 40.88 40.88 40.88 206 +0.00(+0.00%)
Jun 22, 2015 41.00 41.00 40.88 40.88 608 +0.31(+0.76%)
Jun 19, 2015 40.57 40.57 40.57 40.57 767 +0.18(+0.45%)
Jun 17, 2015 40.14 40.39 40.39 40.39 23 +0.10(+0.25%)
Jun 16, 2015 40.30 40.30 40.29 40.29 671 -0.17(-0.42%)
Jun 15, 2015 40.46 40.47 40.46 40.46 971 -0.09(-0.22%)
Jun 12, 2015 40.55 40.55 40.55 40.55 501 +0.03(+0.07%)
Jun 11, 2015 40.99 40.99 40.52 40.52 302 -0.18(-0.45%)
Jun 10, 2015 40.50 40.70 40.50 40.70 1,326 +0.35(+0.88%)
Jun 09, 2015 40.35 40.35 40.35 40.35 500 -0.14(-0.35%)
Jun 08, 2015 40.77 40.77 40.49 40.49 1,321 -0.51(-1.25%)
Jun 05, 2015 41.18 41.18 41.00 41.00 3,286 -0.37(-0.88%)
Jun 04, 2015 41.37 41.37 41.37 41.37 505 -0.20(-0.48%)
Jun 03, 2015 41.57 41.57 41.57 41.57 1,375 +0.05(+0.12%)
Jun 02, 2015 41.73 41.73 41.52 41.52 704 +0.06(+0.14%)
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.