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, 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%)
Mar 01, 2016 35.13 35.13 35.13 35.13 400 +0.27(+0.79%)
Feb 29, 2016 34.86 34.86 34.86 34.86 101 +0.55(+1.59%)
Feb 24, 2016 34.31 34.31 34.31 34.31 125 -0.04(-0.10%)
Feb 23, 2016 34.65 34.65 34.35 34.35 1,374 -0.31(-0.89%)
Feb 22, 2016 34.79 34.79 34.66 34.66 835 +0.18(+0.51%)
Feb 18, 2016 34.33 34.48 34.48 34.48 170 +0.24(+0.71%)
Feb 17, 2016 34.24 34.24 34.24 34.24 289 +1.07(+3.23%)
Feb 16, 2016 33.17 33.17 33.17 33.17 159 +0.83(+2.56%)
Feb 12, 2016 32.34 32.34 32.34 32.34 200 +0.54(+1.69%)
Feb 11, 2016 31.77 32.01 31.77 31.80 1,714 -0.29(-0.90%)
Feb 09, 2016 32.30 32.09 32.09 32.09 53 -0.98(-2.98%)
Feb 05, 2016 33.03 33.08 33.08 33.08 100 -0.57(-1.69%)
Feb 03, 2016 33.65 33.65 33.65 33.65 30 +0.19(+0.56%)
Feb 02, 2016 33.59 33.61 33.17 33.46 996 -0.45(-1.32%)
Feb 01, 2016 33.80 33.92 33.80 33.91 487 +0.88(+2.66%)
Jan 28, 2016 33.03 33.03 33.03 33.03 10 -0.57(-1.71%)
Jan 27, 2016 33.61 33.61 33.61 33.61 339 -0.03(-0.10%)
Jan 26, 2016 33.81 33.81 33.64 33.64 2,078 +0.20(+0.60%)
Jan 25, 2016 33.44 33.44 33.44 33.44 314 -0.17(-0.51%)
Jan 22, 2016 33.31 33.61 33.31 33.61 350 +1.00(+3.06%)
Jan 21, 2016 32.59 32.61 32.59 32.61 520 +0.88(+2.78%)
Jan 20, 2016 31.87 31.87 31.63 31.73 1,074 -0.63(-1.95%)
Jan 19, 2016 32.89 32.12 32.36 32.36 1,475 +0.24(+0.75%)
Jan 15, 2016 32.12 32.12 32.12 32.12 500 -1.39(-4.15%)
Jan 14, 2016 33.07 33.51 32.97 33.51 1,509 +0.48(+1.44%)
Jan 13, 2016 33.62 33.62 33.03 33.03 2,470 -0.86(-2.53%)
Jan 12, 2016 33.89 33.89 33.89 33.89 765 +0.32(+0.96%)
Jan 11, 2016 33.55 33.57 33.54 33.57 622 -0.56(-1.64%)
Jan 08, 2016 34.25 34.31 33.83 34.13 1,099 +0.28(+0.82%)
Jan 07, 2016 34.19 34.19 33.85 33.85 675 -1.07(-3.06%)
Jan 06, 2016 34.83 34.92 34.83 34.92 346 -0.80(-2.25%)
Jan 05, 2016 35.69 35.73 35.59 35.72 882 +0.12(+0.35%)
Jan 04, 2016 35.19 35.60 35.19 35.60 1,003 -0.76(-2.09%)
Dec 31, 2015 36.06 36.36 36.36 36.36 400 -0.57(-1.54%)
Dec 29, 2015 36.81 36.93 36.93 36.93 21 +0.33(+0.91%)
Dec 28, 2015 36.57 36.59 36.30 36.59 1,291 +0.02(+0.07%)
Dec 24, 2015 36.82 36.57 36.57 36.57 900 +0.54(+1.50%)
Dec 21, 2015 36.03 36.03 36.03 36.03 74 +0.26(+0.73%)
Dec 18, 2015 35.87 36.06 35.77 35.77 1,151 -0.54(-1.49%)
Dec 17, 2015 36.22 36.32 36.22 36.31 1,810 +1.49(+4.28%)
Dec 16, 2015 36.04 36.22 34.82 34.82 1,395 -1.24(-3.45%)
Dec 15, 2015 35.65 36.06 35.65 36.06 1,875 +0.59(+1.66%)
Dec 14, 2015 35.47 35.47 35.47 35.47 103 -0.07(-0.18%)
Dec 11, 2015 35.56 35.64 35.44 35.54 2,323 -0.36(-1.01%)
Dec 10, 2015 36.16 36.16 35.90 35.90 5,617 -0.59(-1.62%)
Dec 09, 2015 36.53 36.53 36.49 36.49 1,694 -0.10(-0.27%)
Dec 08, 2015 36.59 36.62 36.59 36.59 1,106 -0.47(-1.26%)
Dec 07, 2015 37.33 37.33 37.02 37.06 1,143 +0.18(+0.48%)
Dec 03, 2015 36.99 36.88 36.88 36.88 1,900 -0.50(-1.33%)
Dec 02, 2015 37.51 37.51 37.30 37.38 812 -0.36(-0.94%)
Dec 01, 2015 37.73 37.73 37.73 37.73 131 +0.15(+0.41%)
Nov 30, 2015 37.58 37.58 37.58 37.58 171 +0.02(+0.05%)
Nov 25, 2015 37.56 37.56 37.56 37.56 9 -0.08(-0.21%)
Nov 24, 2015 37.64 37.64 37.64 37.64 350 -0.17(-0.45%)
Nov 23, 2015 37.81 37.81 37.81 37.81 158 +0.54(+1.45%)
Nov 19, 2015 37.38 37.27 37.27 37.27 149 +0.21(+0.55%)
Nov 18, 2015 37.09 37.09 37.06 37.06 662 +0.05(+0.15%)
Nov 17, 2015 37.30 37.30 36.98 37.01 1,508 +0.14(+0.38%)
Nov 16, 2015 36.76 36.88 36.76 36.87 593 +0.43(+1.17%)
Nov 13, 2015 36.44 36.44 36.44 36.44 820 -0.56(-1.52%)
Nov 12, 2015 37.01 37.23 37.01 37.01 927 -0.28(-0.76%)
Nov 11, 2015 37.29 37.29 37.29 37.29 194 -0.63(-1.65%)
Nov 09, 2015 38.12 37.92 37.92 37.92 21 -0.15(-0.40%)
Nov 06, 2015 38.08 38.08 38.07 38.07 339 -0.39(-1.01%)
Nov 03, 2015 38.46 38.46 38.46 38.46 400 +0.28(+0.75%)
Nov 02, 2015 37.62 38.17 37.62 38.17 1,916 +0.57(+1.52%)
Oct 30, 2015 37.55 37.60 37.55 37.60 1,095 +0.14(+0.37%)
Oct 29, 2015 37.63 37.63 37.46 37.47 1,586 -1.57(-4.03%)
Oct 28, 2015 37.63 39.04 37.15 39.04 593 +1.57(+4.19%)
Oct 27, 2015 37.52 37.57 37.47 37.47 710 -0.51(-1.35%)
Oct 26, 2015 38.27 38.27 37.82 37.98 3,252 +0.10(+0.26%)
Oct 23, 2015 37.88 37.88 37.88 37.88 210 +0.00(+0.00%)
Oct 22, 2015 37.93 37.93 37.88 37.88 231 +0.52(+1.39%)
Oct 21, 2015 38.10 38.10 37.36 37.36 497 -0.46(-1.22%)
Oct 19, 2015 37.82 37.82 37.82 37.82 1 +0.03(+0.08%)
Oct 16, 2015 37.69 37.79 37.56 37.79 1,048 +0.36(+0.96%)
Oct 15, 2015 37.43 37.43 37.43 37.43 101 +0.79(+2.16%)
Oct 14, 2015 36.64 36.64 36.64 36.64 308 -0.31(-0.84%)
Oct 13, 2015 37.12 37.12 36.95 36.95 223 +0.28(+0.75%)
Oct 12, 2015 36.67 36.67 36.67 36.67 104 -0.31(-0.85%)
Oct 09, 2015 36.86 36.99 36.86 36.99 461 +0.38(+1.03%)
Oct 08, 2015 36.63 36.63 36.41 36.61 1,282 +0.17(+0.47%)
Oct 07, 2015 36.44 36.44 36.44 36.44 240 +0.62(+1.73%)
Oct 06, 2015 35.80 35.82 35.80 35.82 878 +0.82(+2.34%)
Oct 02, 2015 34.82 35.00 35.00 35.00 13 +0.65(+1.89%)
Sep 30, 2015 34.35 34.35 34.35 34.35 50 +0.54(+1.60%)
Sep 29, 2015 33.90 34.03 33.81 33.81 735 -1.04(-2.98%)
Sep 25, 2015 34.69 34.85 34.85 34.85 86 +0.88(+2.59%)
Sep 24, 2015 33.97 33.97 33.97 33.97 282 -0.96(-2.75%)
Sep 23, 2015 34.96 34.96 34.90 34.93 613 -0.03(-0.09%)
Sep 22, 2015 34.96 34.96 34.96 34.96 195 -0.71(-1.98%)
Sep 21, 2015 35.67 35.67 35.67 35.67 240 +0.04(+0.12%)
Sep 18, 2015 35.94 35.94 35.63 35.63 264 -0.37(-1.04%)
Sep 17, 2015 36.39 36.39 36.00 36.00 759 -0.28(-0.77%)
Sep 16, 2015 35.95 36.28 35.95 36.28 1,375 +0.43(+1.20%)
Sep 15, 2015 35.56 35.86 35.56 35.85 780 +0.30(+0.83%)
Sep 11, 2015 35.27 35.55 35.55 35.55 147 -0.18(-0.49%)
Sep 10, 2015 35.55 35.73 35.55 35.73 617 +0.31(+0.87%)
Sep 08, 2015 35.21 35.42 35.42 35.42 160 +1.08(+3.15%)
Sep 04, 2015 34.34 34.34 34.34 34.34 500 -0.34(-0.98%)
Sep 02, 2015 34.68 34.68 34.68 34.68 180 -0.57(-1.62%)
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.