First Trust NASDAQ CEA Smartphone Idx $34.90

up +0.15


17/4/2014 05:20 PM  |  NASDAQ : FONE
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FONE historical data

Date Open High Low Close Volume
4/16/201434.7134.7534.7134.75395
4/15/201433.9333.9333.9333.93555
4/14/201434.9034.9034.9034.900
4/11/201434.7434.9034.7334.901,148
4/10/201435.5935.5934.9334.93442
4/9/201435.6835.6835.6535.65326
4/8/201435.1935.1935.1935.199
4/7/201435.3335.3435.0135.1916,973
4/4/201435.6935.6935.6935.690
4/3/201435.9035.9435.6935.695,525
4/2/201435.6535.9035.6535.901,101
4/1/201435.6035.6735.4435.441,952
3/31/201435.3235.4435.3035.443,728
3/28/201434.8534.9034.8034.803,386
3/27/201435.1135.1134.8734.871,500
3/26/201434.9234.9234.9234.92403
3/25/201435.3335.3335.2735.301,211
3/24/201435.0335.0435.0335.031,547
3/21/201435.5635.5635.1135.11400
3/20/201435.2735.2735.2735.2720
3/19/201435.4035.5635.1435.274,261
3/18/201435.3835.4035.3835.401,777
3/17/201434.9234.9234.9234.92104
3/14/201434.4734.9234.4734.92316
3/13/201434.5734.5934.5734.591,488
3/12/201434.9735.0434.8734.87895
3/11/201435.6235.6735.2635.26927
3/10/201435.2835.2835.1935.191,417
3/7/201435.4435.4435.4435.44152
3/6/201435.8335.9035.6135.611,460
3/5/201435.5235.5235.5235.52125
3/4/201435.5035.5235.5035.52318
3/3/201434.6835.0334.6835.03302
2/28/201435.2235.3135.0335.031,051
2/27/201435.0035.0034.9034.90424
2/26/201434.9035.0534.9035.05714
2/25/201434.7134.7134.6634.66446
2/24/201434.4334.6934.4334.69810
2/21/201434.1334.1334.1334.13172
2/20/201433.9934.1533.9934.15623
2/19/201434.0634.0633.9434.0512,797
2/18/201433.8133.8133.8133.813
2/14/201433.8133.8133.8133.81246
2/13/201433.8033.8433.8033.84735
2/12/201433.6533.6633.6433.641,012
2/11/201433.3833.5133.3133.494,712
2/10/201433.1033.2433.1033.241,491
2/7/201432.6733.1832.6732.974,299
2/6/201432.1132.1132.1132.11150
2/5/201432.1132.1132.1132.11170
2/4/201432.0332.0332.0332.03378
2/3/201432.1832.1832.0332.03900
1/31/201432.7933.1132.7933.01940
1/30/201432.8833.3432.8833.347,191
1/29/201432.8032.9432.3232.614,373
1/28/201433.0733.0733.0733.07193
1/27/201432.8033.0532.8033.021,167
1/24/201433.1333.1333.0733.07862
1/23/201434.0534.0533.6633.741,070
1/22/201433.8934.2133.8934.212,289
1/21/201433.7233.9833.7233.98581
1/17/201433.4733.5333.4733.53544
1/16/201433.4933.4933.4933.49153
1/15/201433.5133.5133.5133.51586
1/14/201433.0533.3133.0533.301,474
1/13/201432.9032.9032.9032.90533
1/10/201433.1533.1533.1533.150
1/9/201433.1533.1533.1533.1571
1/8/201433.0933.1533.0933.15866
1/7/201432.9733.2132.9733.211,835
1/6/201433.0633.0632.7532.814,066
1/3/201433.1433.1432.9332.93731
1/2/201433.0233.0233.0233.02253
12/31/201333.2033.5033.2033.402,486
12/30/201333.2833.2933.2833.29900
12/27/201333.3633.3733.1333.172,498
12/26/201332.7732.7732.7732.7792
12/24/201332.7732.7732.7732.7740
12/23/201332.8133.0432.7632.771,222
12/20/201332.6932.7232.6932.712,321
12/19/201332.3532.3532.3332.35725
12/18/201332.1332.5832.1332.581,069
12/17/201332.2532.2532.2532.25318
12/16/201332.3932.3932.3932.39154
12/13/201332.2132.2332.2132.23821
12/12/201332.1032.3032.0532.301,013
12/11/201332.7232.7232.7232.723
12/10/201332.8232.8232.7232.721,311
12/9/201332.8132.8232.8132.82478
12/6/201332.8932.9632.7132.712,306
12/5/201332.4732.4732.4732.470
12/4/201332.4732.4732.4732.47400
12/3/201332.7732.7732.7732.770
12/2/201332.6932.7732.6932.77250
11/29/201333.0133.0233.0033.00650
11/27/201332.7132.7132.6132.61497
11/26/201332.3432.5832.3432.582,013
11/25/201332.3832.3832.2932.291,115
11/22/201331.9932.4031.9932.381,329
11/21/201331.9932.2031.9932.092,527
Trading Center