Skip to main content

Nasdaq Smart Grid Infrastructure ETF (NQ: GRID )

123.35 -0.07 (-0.06%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 21.78 21.89 21.89 21.89 3,964 +0.90(+4.29%)
Nov 29, 2011 21.06 21.07 20.98 20.98 10,927 +0.15(+0.71%)
Nov 28, 2011 20.96 20.96 20.84 20.84 1,560 +0.80(+3.98%)
Nov 25, 2011 20.04 20.04 20.04 20.04 272 -0.20(-0.98%)
Nov 23, 2011 20.52 20.52 20.24 20.24 1,019 -0.56(-2.70%)
Nov 22, 2011 20.90 20.91 20.75 20.80 2,388 +0.01(+0.04%)
Nov 21, 2011 20.98 20.98 20.72 20.79 5,936 -0.78(-3.63%)
Nov 18, 2011 21.57 21.57 21.57 21.57 226 +0.22(+1.01%)
Nov 17, 2011 21.79 21.85 21.36 21.36 4,900 -0.46(-2.10%)
Nov 16, 2011 22.08 22.18 21.81 21.81 2,290 -0.34(-1.55%)
Nov 14, 2011 22.32 22.16 22.16 22.16 5,097 -0.47(-2.07%)
Nov 11, 2011 22.48 22.77 22.48 22.63 1,887 +0.80(+3.68%)
Nov 10, 2011 21.82 21.82 21.82 21.82 339 -0.01(-0.04%)
Nov 09, 2011 22.45 22.45 21.80 21.83 3,511 -1.33(-5.75%)
Nov 08, 2011 23.13 23.17 23.13 23.17 1,699 +0.26(+1.16%)
Nov 07, 2011 22.90 22.90 22.90 22.90 113 -0.19(-0.80%)
Nov 04, 2011 23.02 23.10 23.02 23.09 794 -0.48(-2.02%)
Nov 03, 2011 23.03 23.57 22.95 23.56 2,718 +1.26(+5.66%)
Nov 01, 2011 22.10 22.30 22.30 22.30 1,132 -0.88(-3.81%)
Oct 31, 2011 23.78 23.78 23.18 23.18 3,221 -1.05(-4.34%)
Oct 28, 2011 24.35 24.35 24.23 24.23 1,019 -0.31(-1.26%)
Oct 27, 2011 23.99 24.60 23.99 24.54 4,083 +1.37(+5.90%)
Oct 26, 2011 23.25 23.25 22.86 23.17 2,882 -0.43(-1.82%)
Oct 24, 2011 23.19 23.60 23.60 23.60 1,472 +1.15(+5.14%)
Oct 20, 2011 22.45 22.45 22.45 22.45 0 -0.40(-1.74%)
Oct 19, 2011 23.01 23.10 22.71 22.85 25,582 -0.28(-1.22%)
Oct 18, 2011 23.08 23.14 23.08 23.13 679 +0.22(+0.96%)
Oct 17, 2011 23.57 23.57 22.91 22.91 3,363 -0.56(-2.38%)
Oct 14, 2011 23.47 23.47 23.36 23.47 1,900 +0.31(+1.35%)
Oct 13, 2011 23.07 23.20 23.07 23.16 2,095 -0.18(-0.76%)
Oct 12, 2011 23.17 23.39 23.17 23.33 2,267 +0.72(+3.16%)
Oct 11, 2011 22.53 22.62 22.53 22.62 566 -0.01(-0.04%)
Oct 10, 2011 22.61 22.63 22.49 22.63 1,336 +0.65(+2.97%)
Oct 07, 2011 22.34 22.34 21.78 21.97 66,379 -0.27(-1.23%)
Oct 06, 2011 21.66 22.25 21.61 22.25 12,221 +0.64(+2.94%)
Oct 05, 2011 21.03 21.61 21.03 21.61 2,211 +1.35(+6.67%)
Oct 04, 2011 20.04 20.50 19.56 20.26 11,496 -0.16(-0.78%)
Oct 03, 2011 21.24 21.30 20.37 20.42 9,333 -1.18(-5.48%)
Sep 30, 2011 21.74 21.74 21.57 21.60 1,118 -0.44(-2.00%)
Sep 29, 2011 22.26 22.26 21.80 22.04 1,392 +0.31(+1.42%)
Sep 28, 2011 22.34 22.39 21.73 21.73 4,233 -0.60(-2.69%)
Sep 27, 2011 22.27 22.65 22.27 22.34 1,940 +0.70(+3.22%)
Sep 26, 2011 21.63 21.64 21.14 21.64 3,118 +0.10(+0.45%)
Sep 23, 2011 21.26 21.62 21.26 21.54 1,905 +0.17(+0.78%)
Sep 22, 2011 21.82 21.82 21.21 21.37 7,912 -0.96(-4.31%)
Sep 21, 2011 22.99 22.99 22.34 22.34 980 -0.72(-3.10%)
Sep 20, 2011 23.32 23.39 23.05 23.05 4,126 -0.26(-1.10%)
Sep 19, 2011 23.06 23.31 23.06 23.31 685 -0.45(-1.90%)
Sep 16, 2011 23.76 23.76 23.76 23.76 566 -0.29(-1.19%)
Sep 15, 2011 24.10 24.12 24.00 24.04 1,413 +0.27(+1.13%)
Sep 14, 2011 23.14 23.77 23.12 23.77 1,246 +0.59(+2.55%)
Sep 13, 2011 23.01 23.20 23.01 23.18 789 +0.42(+1.86%)
Sep 12, 2011 22.51 22.76 22.42 22.76 3,267 +0.06(+0.27%)
Sep 09, 2011 22.95 22.95 22.66 22.70 1,668 -0.89(-3.78%)
Sep 08, 2011 23.98 23.98 23.59 23.59 3,333 -0.37(-1.55%)
Sep 07, 2011 23.84 23.96 23.82 23.96 991 +0.74(+3.19%)
Sep 06, 2011 23.02 23.30 22.83 23.22 3,728 -0.83(-3.45%)
Sep 02, 2011 24.09 24.34 24.05 24.05 3,918 -0.72(-2.92%)
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.