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 (%)
May 31, 2013 28.66 28.94 28.60 28.78 26,066 +0.03(+0.10%)
May 30, 2013 28.52 28.83 28.52 28.75 0 +0.38(+1.34%)
May 29, 2013 28.37 28.50 28.37 28.37 1,654 -0.12(-0.42%)
May 28, 2013 28.62 28.62 28.49 28.49 1,400 +0.29(+1.02%)
May 24, 2013 28.04 28.20 28.00 28.20 0 +0.08(+0.29%)
May 23, 2013 28.06 28.34 27.52 28.12 0 -0.25(-0.89%)
May 22, 2013 29.00 29.00 28.37 28.37 0 -0.48(-1.65%)
May 21, 2013 28.88 28.99 28.74 28.85 0 -0.11(-0.38%)
May 20, 2013 28.76 28.99 28.75 28.96 0 +0.21(+0.73%)
May 17, 2013 28.72 28.75 28.65 28.75 0 +0.04(+0.14%)
May 16, 2013 28.68 28.97 28.68 28.71 2,439 -0.08(-0.28%)
May 15, 2013 28.50 28.79 28.50 28.79 0 +0.40(+1.41%)
May 13, 2013 28.35 28.46 28.35 28.39 0 +0.28(+1.00%)
May 10, 2013 28.05 28.11 28.05 28.11 0 -0.08(-0.28%)
May 09, 2013 28.03 28.33 28.03 28.19 0 +0.10(+0.36%)
May 08, 2013 27.87 28.09 27.87 28.09 0 +0.14(+0.50%)
May 07, 2013 27.89 27.96 27.79 27.95 0 +0.02(+0.07%)
May 06, 2013 27.65 27.93 27.65 27.93 0 +0.23(+0.83%)
May 03, 2013 27.58 27.70 27.57 27.70 0 +0.13(+0.47%)
May 02, 2013 27.42 27.58 27.42 27.57 0 +0.26(+0.95%)
May 01, 2013 27.50 27.50 27.31 27.31 0 -0.39(-1.41%)
Apr 30, 2013 27.37 27.70 27.37 27.70 0 +0.42(+1.54%)
Apr 29, 2013 27.07 27.38 27.07 27.28 2,404 +0.41(+1.52%)
Apr 26, 2013 27.05 27.04 26.87 26.87 863 -0.17(-0.62%)
Apr 25, 2013 26.91 27.11 26.91 27.04 2,607 +0.30(+1.12%)
Apr 24, 2013 26.74 26.74 26.71 26.74 0 +0.19(+0.72%)
Apr 23, 2013 26.09 26.61 26.09 26.55 2,920 +0.47(+1.80%)
Apr 22, 2013 25.90 26.09 25.74 26.08 2,320 +0.23(+0.89%)
Apr 19, 2013 25.76 25.89 25.70 25.85 2,200 +0.20(+0.78%)
Apr 18, 2013 25.80 25.95 25.65 25.65 4,277 -0.19(-0.74%)
Apr 17, 2013 26.30 26.30 25.84 25.84 1,662 -0.61(-2.30%)
Apr 16, 2013 26.35 26.45 26.16 26.45 3,879 +0.41(+1.57%)
Apr 15, 2013 26.51 26.51 26.04 26.04 4,153 -0.53(-1.99%)
Apr 12, 2013 26.54 26.61 26.40 26.57 3,249 -0.06(-0.23%)
Apr 11, 2013 26.44 26.74 26.40 26.63 4,963 +0.04(+0.15%)
Apr 10, 2013 26.27 26.59 26.27 26.59 3,656 +0.49(+1.88%)
Apr 09, 2013 25.91 26.13 25.91 26.10 3,050 +0.32(+1.24%)
Apr 08, 2013 25.77 25.78 25.77 25.78 751 +0.09(+0.35%)
Apr 05, 2013 25.69 25.69 25.69 25.69 175 -0.16(-0.62%)
Apr 04, 2013 25.92 25.92 25.85 25.85 20,450 -0.13(-0.51%)
Apr 03, 2013 26.01 26.01 25.98 25.98 1,874 -0.20(-0.75%)
Apr 02, 2013 26.20 26.20 26.18 26.18 300 +0.00(+0.00%)
Apr 01, 2013 26.18 26.18 26.18 26.18 300 -0.26(-0.98%)
Mar 28, 2013 26.59 26.59 26.44 26.44 756 -0.06(-0.23%)
Mar 27, 2013 26.35 26.50 26.27 26.50 3,108 -0.02(-0.08%)
Mar 26, 2013 26.50 26.61 26.38 26.52 2,166 +0.17(+0.65%)
Mar 25, 2013 26.35 26.35 26.35 26.35 271 -0.11(-0.42%)
Mar 22, 2013 26.39 26.59 26.39 26.46 1,766 +0.04(+0.15%)
Mar 21, 2013 26.38 26.42 26.38 26.42 200 -0.25(-0.94%)
Mar 20, 2013 26.71 26.71 26.67 26.67 1,200 +0.37(+1.41%)
Mar 19, 2013 26.29 26.41 26.24 26.30 3,240 -0.05(-0.19%)
Mar 18, 2013 26.35 26.35 26.35 26.35 300 -0.21(-0.79%)
Mar 15, 2013 26.74 26.76 26.56 26.56 300 -0.19(-0.71%)
Mar 14, 2013 26.78 26.78 26.73 26.75 1,173 +0.25(+0.94%)
Mar 13, 2013 26.48 26.50 26.47 26.50 1,195 -0.14(-0.53%)
Mar 12, 2013 26.64 26.76 26.64 26.64 767 +0.15(+0.57%)
Mar 11, 2013 26.58 26.58 26.49 26.49 200 +0.00(+0.00%)
Mar 08, 2013 26.48 26.53 26.41 26.49 600 +0.04(+0.17%)
Mar 07, 2013 26.42 26.45 26.42 26.45 500 +0.16(+0.62%)
Mar 06, 2013 26.21 26.31 26.19 26.28 2,704 +0.10(+0.40%)
Mar 05, 2013 26.10 26.18 26.10 26.18 600 +0.28(+1.07%)
Mar 04, 2013 25.86 25.90 25.84 25.90 985 +0.05(+0.20%)
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.