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 (%)
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%)
Mar 01, 2017 44.91 44.98 44.91 44.96 1,157 +0.37(+0.82%)
Feb 27, 2017 44.59 44.59 44.59 29 +0.03(+0.06%)
Feb 24, 2017 44.66 44.66 44.56 44.56 333 +0.16(+0.36%)
Feb 21, 2017 44.40 44.40 44.40 50 +0.22(+0.50%)
Feb 17, 2017 44.18 44.18 44.18 0 -0.12(-0.26%)
Feb 16, 2017 44.46 44.50 44.30 44.30 439 -0.14(-0.30%)
Feb 15, 2017 44.03 44.43 44.03 44.43 502 +0.24(+0.54%)
Feb 14, 2017 44.06 44.28 44.05 44.19 2,655 +0.01(+0.03%)
Feb 13, 2017 44.18 44.18 44.18 44.18 200 +0.26(+0.58%)
Feb 09, 2017 43.92 43.92 43.92 1 +0.38(+0.87%)
Feb 08, 2017 43.65 43.65 43.55 43.55 525 -0.17(-0.38%)
Feb 03, 2017 43.71 43.71 43.71 0 +0.63(+1.47%)
Feb 01, 2017 43.08 43.08 43.08 15 +0.09(+0.21%)
Jan 31, 2017 42.73 42.99 42.44 42.99 1,854 +0.37(+0.87%)
Jan 30, 2017 42.61 42.62 42.61 42.62 307 -0.36(-0.83%)
Jan 27, 2017 43.07 43.07 42.98 42.98 444 +0.27(+0.64%)
Jan 26, 2017 42.99 42.99 42.71 42.71 500 -0.00(-0.00%)
Jan 25, 2017 42.74 42.74 42.71 42.71 461 +0.32(+0.75%)
Jan 24, 2017 42.39 42.39 42.39 42.39 235 +0.52(+1.24%)
Jan 23, 2017 41.86 41.87 41.86 41.87 315 +0.18(+0.43%)
Jan 19, 2017 41.69 41.69 41.69 27 +0.14(+0.34%)
Jan 18, 2017 41.55 41.55 41.55 41.55 258 +0.10(+0.24%)
Jan 17, 2017 41.86 41.87 41.44 41.45 7,924 -0.71(-1.69%)
Jan 13, 2017 42.16 42.16 42.16 0 +0.16(+0.39%)
Jan 12, 2017 42.00 42.00 42.00 42.00 425 -0.10(-0.24%)
Jan 11, 2017 42.10 42.10 42.10 42.10 320 +0.37(+0.89%)
Jan 10, 2017 41.73 41.73 41.73 41.73 169 +0.12(+0.29%)
Jan 05, 2017 41.61 41.61 41.61 31 +0.37(+0.90%)
Jan 04, 2017 41.24 41.24 41.24 41.24 393 +0.12(+0.29%)
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.