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 (%)
Oct 31, 2011 25.62 25.62 25.43 25.43 917 -0.59(-2.27%)
Oct 28, 2011 26.20 26.20 26.02 26.02 919 -0.44(-1.66%)
Oct 27, 2011 25.95 26.54 25.86 26.46 6,086 +1.14(+4.50%)
Oct 26, 2011 25.24 25.32 24.95 25.32 1,975 +0.20(+0.80%)
Oct 25, 2011 25.34 25.34 25.12 25.12 300 -0.44(-1.72%)
Oct 24, 2011 29.00 29.00 25.16 25.56 3,507 +0.60(+2.40%)
Oct 21, 2011 24.88 25.03 24.86 24.96 2,797 +0.56(+2.30%)
Oct 20, 2011 24.40 24.40 24.40 24.40 299 -0.05(-0.20%)
Oct 19, 2011 24.88 24.88 24.45 24.45 2,380 +0.05(+0.20%)
Oct 18, 2011 24.53 24.53 24.40 24.40 600 -0.13(-0.53%)
Oct 17, 2011 24.30 24.83 24.30 24.53 6,092 -0.45(-1.80%)
Oct 14, 2011 25.13 25.13 24.92 24.98 4,300 +0.33(+1.34%)
Oct 13, 2011 24.51 24.65 24.33 24.65 2,300 -0.09(-0.38%)
Oct 12, 2011 24.76 24.82 24.68 24.74 1,031 +0.53(+2.19%)
Oct 11, 2011 23.76 24.21 23.76 24.21 950 +0.14(+0.60%)
Oct 10, 2011 23.67 24.09 23.67 24.07 760 +0.66(+2.82%)
Oct 07, 2011 23.58 23.63 23.13 23.41 1,551 -0.01(-0.04%)
Oct 06, 2011 23.40 23.42 23.36 23.42 790 +0.42(+1.83%)
Oct 05, 2011 22.56 23.00 22.56 23.00 1,200 +0.93(+4.21%)
Oct 04, 2011 21.54 22.07 21.33 22.07 2,895 +0.37(+1.71%)
Oct 03, 2011 22.20 22.20 21.68 21.70 2,367 -1.03(-4.53%)
Sep 30, 2011 22.71 22.85 22.68 22.73 2,945 -0.14(-0.61%)
Sep 29, 2011 23.00 23.00 22.87 22.87 690 -0.28(-1.21%)
Sep 28, 2011 23.15 23.15 23.15 23.15 500 -0.15(-0.64%)
Sep 27, 2011 23.30 23.30 23.30 23.30 700 +0.58(+2.53%)
Sep 26, 2011 22.79 22.79 22.14 22.72 1,662 -0.01(-0.03%)
Sep 23, 2011 22.23 22.73 22.23 22.73 1,050 +0.50(+2.25%)
Sep 22, 2011 22.69 22.69 22.23 22.23 2,400 -1.37(-5.81%)
Sep 21, 2011 24.00 24.00 23.60 23.60 4,299 -0.43(-1.79%)
Sep 20, 2011 24.30 24.40 24.03 24.03 500 +0.04(+0.17%)
Sep 19, 2011 23.87 23.99 23.87 23.99 800 -0.50(-2.05%)
Sep 16, 2011 24.49 24.49 24.49 24.49 150 -0.06(-0.24%)
Sep 15, 2011 24.46 24.71 24.46 24.55 2,268 +0.24(+0.99%)
Sep 14, 2011 23.89 24.31 23.89 24.31 2,349 +0.83(+3.53%)
Sep 13, 2011 23.50 23.53 23.48 23.48 915 +0.34(+1.47%)
Sep 12, 2011 23.13 23.14 22.95 23.14 2,467 -0.15(-0.64%)
Sep 09, 2011 23.65 23.65 23.29 23.29 1,250 -0.60(-2.51%)
Sep 08, 2011 24.03 24.03 23.89 23.89 800 -0.14(-0.59%)
Sep 07, 2011 23.63 24.03 23.63 24.03 1,918 +1.08(+4.71%)
Sep 06, 2011 22.66 22.95 22.66 22.95 725 -0.57(-2.42%)
Sep 02, 2011 23.76 23.76 23.48 23.52 804 -0.73(-3.01%)
Sep 01, 2011 24.52 24.52 24.25 24.25 2,145 +0.08(+0.33%)
Aug 31, 2011 24.34 24.34 24.17 24.17 1,050 +0.00(+0.01%)
Aug 30, 2011 23.84 24.17 23.82 24.17 1,459 +0.24(+0.98%)
Aug 29, 2011 23.38 23.93 23.38 23.93 1,100 +1.48(+6.60%)
Aug 26, 2011 22.63 22.63 22.45 22.45 900 -0.43(-1.88%)
Aug 25, 2011 23.12 22.97 22.88 22.88 449 -0.24(-1.05%)
Aug 24, 2011 22.93 23.12 22.77 23.12 2,395 -0.03(-0.12%)
Aug 23, 2011 22.42 23.15 22.42 23.15 4,248 +0.87(+3.90%)
Aug 22, 2011 22.46 22.46 22.24 22.28 1,727 -0.07(-0.33%)
Aug 19, 2011 22.94 22.94 22.35 22.35 3,654 -0.30(-1.30%)
Aug 18, 2011 23.36 23.36 22.65 22.65 2,087 -1.39(-5.77%)
Aug 17, 2011 24.44 24.44 24.04 24.04 300 -0.26(-1.08%)
Aug 16, 2011 24.31 24.52 24.29 24.30 2,191 -0.09(-0.38%)
Aug 15, 2011 23.97 24.39 23.97 24.39 2,636 +1.00(+4.28%)
Aug 12, 2011 23.55 23.55 23.18 23.39 2,078 +0.10(+0.43%)
Aug 11, 2011 22.25 23.37 22.25 23.29 5,100 +1.04(+4.67%)
Aug 10, 2011 22.67 22.67 22.25 22.25 4,931 -0.69(-3.01%)
Aug 09, 2011 22.45 22.94 21.73 22.94 9,625 +0.69(+3.10%)
Aug 08, 2011 22.98 23.13 22.24 22.25 11,986 -1.63(-6.83%)
Aug 05, 2011 24.20 24.20 23.37 23.88 6,144 -0.29(-1.20%)
Aug 04, 2011 24.90 24.92 24.13 24.17 13,012 -1.23(-4.84%)
Aug 03, 2011 25.14 25.40 24.88 25.40 2,354 +0.15(+0.60%)
Aug 02, 2011 25.79 25.79 25.25 25.25 2,105 -0.58(-2.23%)
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.