FIRST TRUST NASDAQ CEA SMARTPH $28.75

up +0.04


17/5/2013 04:17 PM  |  NASDAQ : FONE  |  Industries :
Type:

FONE historical data

Date Open High Low Close Volume
5/17/2013 28.72 28.75 28.65 28.75 191
5/16/2013 28.68 28.97 28.68 28.71 25
5/15/2013 28.50 28.79 28.50 28.79 29
5/14/2013 28.65 28.70 28.50 28.63 29
5/13/2013 28.35 28.46 28.35 28.39 19
5/10/2013 28.05 28.11 28.05 28.11 12
5/9/2013 28.03 28.33 28.03 28.19 20
5/8/2013 27.87 28.09 27.87 28.09 22
5/7/2013 27.89 27.96 27.79 27.95 29
5/6/2013 27.65 27.93 27.65 27.93 21
5/3/2013 27.58 27.70 27.51 27.70 25
5/2/2013 27.42 27.58 27.42 27.57 26
5/1/2013 27.50 27.50 27.31 27.31 2
4/30/2013 27.37 27.70 27.37 27.70 24
4/29/2013 27.07 27.38 27.07 27.28 25
4/26/2013 27.05 27.05 26.87 26.87 9
4/25/2013 26.91 27.11 26.91 27.04 27
4/24/2013 26.74 26.74 26.71 26.74 16
4/23/2013 26.09 26.61 26.09 26.55 30
4/22/2013 25.90 26.09 25.74 26.08 24
4/19/2013 25.76 25.89 25.70 25.85 22
4/18/2013 25.80 25.95 25.65 25.65 43
4/17/2013 26.30 26.30 25.84 25.84 17
4/16/2013 26.35 26.45 26.16 26.45 39
4/15/2013 26.51 26.51 26.04 26.04 42
4/12/2013 26.54 26.61 26.40 26.57 33
4/11/2013 26.44 26.74 26.40 26.63 50
4/10/2013 26.27 26.59 26.27 26.59 37
4/9/2013 25.91 26.13 25.91 26.10 31
4/8/2013 25.77 25.78 25.77 25.78 8
4/5/2013 25.69 25.69 25.69 25.69 2
4/4/2013 25.92 25.92 25.85 25.85 205
4/3/2013 26.01 26.01 25.98 25.98 19
4/2/2013 26.20 26.20 26.18 26.18 3
4/1/2013 26.18 26.18 26.18 26.18 3
3/28/2013 26.59 26.59 26.44 26.44 8
3/27/2013 26.35 26.50 26.27 26.50 32
3/26/2013 26.50 26.61 26.38 26.52 22
3/25/2013 26.35 26.35 26.35 26.35 3
3/22/2013 26.39 26.59 26.39 26.46 18
3/21/2013 26.38 26.42 26.38 26.42 2
3/20/2013 26.71 26.71 26.67 26.67 12
3/19/2013 26.29 26.41 26.24 26.30 33
3/18/2013 26.35 26.35 26.35 26.35 3
3/15/2013 26.74 26.76 26.56 26.56 3
3/14/2013 26.78 26.78 26.73 26.75 12
3/13/2013 26.48 26.50 26.47 26.50 12
3/12/2013 26.64 26.76 26.64 26.64 8
3/11/2013 26.58 26.58 26.49 26.49 2
3/8/2013 26.48 26.53 26.41 26.49 6
3/7/2013 26.42 26.45 26.42 26.45 5
3/6/2013 26.21 26.31 26.19 26.28 28
3/5/2013 26.10 26.18 26.10 26.18 6
3/4/2013 25.86 25.90 25.84 25.90 10
3/1/2013 25.93 25.93 25.83 25.85 26
2/28/2013 26.00 26.12 25.98 26.12 7
2/27/2013 26.07 26.07 26.06 26.06 12
2/26/2013 25.62 25.72 25.62 25.72 97
2/25/2013 26.12 26.17 25.49 25.49 59
2/22/2013 25.89 25.98 25.89 25.97 50
2/21/2013 26.14 26.14 26.14 26.14 0
2/20/2013 26.12 26.16 25.96 26.14 49
2/19/2013 26.29 26.62 26.29 26.62 25
2/15/2013 26.53 26.53 26.53 26.53 6
2/14/2013 26.52 26.52 26.52 26.52 1
2/13/2013 26.45 26.48 26.26 26.26 11
2/12/2013 26.46 26.46 26.39 26.39 15
2/11/2013 26.45 26.45 26.45 26.45 0
2/8/2013 26.45 26.45 26.45 26.45 1
2/7/2013 26.34 26.38 26.21 26.37 37
2/6/2013 26.30 26.39 26.30 26.39 15
2/5/2013 26.14 26.38 26.14 26.38 18
2/4/2013 26.32 26.32 26.04 26.04 49
2/1/2013 26.21 26.50 26.21 26.50 10
1/31/2013 26.13 26.15 26.12 26.12 10
1/30/2013 26.35 26.35 26.25 26.25 15
1/29/2013 26.61 26.61 26.31 26.33 16
1/28/2013 26.64 26.68 26.55 26.68 15
1/25/2013 26.75 26.75 26.53 26.56 13
1/24/2013 26.52 26.54 26.52 26.54 8
1/23/2013 26.86 26.86 26.65 26.69 25
1/22/2013 26.60 26.77 26.60 26.72 17
1/18/2013 26.41 26.66 26.41 26.57 44
1/17/2013 26.33 26.44 26.32 26.44 13
1/16/2013 26.11 26.16 26.11 26.16 12
1/15/2013 25.90 26.04 25.90 26.04 13
1/14/2013 26.12 26.28 26.12 26.25 9
1/11/2013 25.97 26.17 25.97 26.06 53
1/10/2013 25.71 25.96 25.71 25.92 93
1/9/2013 25.53 25.66 25.53 25.53 11
1/8/2013 25.60 25.60 25.38 25.38 80
1/7/2013 25.71 25.82 25.71 25.82 3
1/4/2013 25.74 25.95 25.66 25.95 31
1/3/2013 25.78 26.00 25.70 25.71 24
1/2/2013 25.70 25.83 25.70 25.72 8
12/31/2012 24.93 25.10 24.93 25.10 13
12/28/2012 24.89 24.89 24.84 24.84 4
12/27/2012 24.91 24.91 24.88 24.89 5
12/26/2012 24.77 24.98 24.77 24.82 13
12/24/2012 24.80 24.80 24.80 24.80 0
Marketplace
Trading Center