Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nasdaq Smart Grid Infrastructure ETF (NQ: GRID )

113.58 +1.41 (+1.26%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 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 (%)
Dec 30, 2013 32.09 32.09 32.09 32.09 118 -0.13(-0.41%)
Dec 27, 2013 32.22 32.22 32.15 32.22 1,399 +0.37(+1.17%)
Dec 26, 2013 32.31 32.31 31.84 31.84 1,966 +0.21(+0.68%)
Dec 23, 2013 31.56 31.63 31.63 31.63 1 +0.10(+0.31%)
Dec 20, 2013 31.53 31.53 31.52 31.53 1,499 +0.47(+1.52%)
Dec 19, 2013 31.06 31.06 31.06 31.06 112 +0.02(+0.06%)
Dec 18, 2013 30.91 31.14 30.91 31.04 2,465 +0.31(+1.02%)
Dec 17, 2013 30.59 30.99 30.59 30.73 975 -0.22(-0.72%)
Dec 16, 2013 30.75 30.95 30.75 30.95 1,129 +0.51(+1.66%)
Dec 13, 2013 30.45 30.45 30.45 30.45 214 +0.04(+0.14%)
Dec 12, 2013 30.41 30.41 30.41 30.41 370 -0.72(-2.30%)
Dec 10, 2013 31.12 31.12 31.12 31.12 123 -0.01(-0.03%)
Dec 09, 2013 31.23 31.23 31.13 31.13 466 -0.09(-0.28%)
Dec 06, 2013 31.22 31.22 31.22 31.22 0 +0.43(+1.38%)
Dec 05, 2013 30.79 30.79 30.79 30.79 0 +0.04(+0.12%)
Dec 04, 2013 31.04 31.04 30.76 30.76 0 -0.18(-0.57%)
Dec 03, 2013 31.40 31.40 30.94 30.94 0 -0.58(-1.83%)
Dec 02, 2013 31.50 31.54 31.50 31.51 0 -0.68(-2.12%)
Nov 29, 2013 31.89 32.20 31.89 32.20 0 +0.50(+1.57%)
Nov 27, 2013 31.70 31.70 31.70 31.70 0 +0.01(+0.03%)
Nov 26, 2013 31.69 31.69 31.69 31.69 0 +0.31(+0.99%)
Nov 22, 2013 31.61 31.38 31.38 31.38 675 -0.07(-0.23%)
Nov 21, 2013 31.10 31.45 31.10 31.45 0 +0.51(+1.63%)
Nov 20, 2013 31.40 31.40 30.94 30.94 0 -0.25(-0.80%)
Nov 19, 2013 31.51 31.51 31.12 31.19 0 -0.50(-1.57%)
Nov 18, 2013 31.77 31.89 31.65 31.69 0 +0.01(+0.03%)
Nov 15, 2013 31.66 31.68 31.53 31.68 0 -0.01(-0.03%)
Nov 14, 2013 31.69 31.69 31.64 31.69 0 +0.06(+0.19%)
Nov 12, 2013 31.51 31.63 31.51 31.63 0 -0.25(-0.77%)
Nov 11, 2013 31.69 31.88 31.69 31.88 0 +0.38(+1.19%)
Nov 08, 2013 31.61 31.61 31.35 31.50 0 -0.47(-1.48%)
Nov 07, 2013 32.02 32.02 31.97 31.97 0 -0.40(-1.23%)
Nov 06, 2013 32.05 32.43 32.01 32.37 0 +0.28(+0.89%)
Nov 04, 2013 31.79 32.09 32.09 32.09 450 +0.33(+1.03%)
Nov 01, 2013 31.92 31.92 31.76 31.76 0 -0.48(-1.49%)
Oct 31, 2013 32.15 32.24 32.13 32.24 0 +0.10(+0.32%)
Oct 30, 2013 32.13 32.38 32.13 32.14 0 -0.19(-0.58%)
Oct 29, 2013 32.04 32.33 32.04 32.33 0 +0.18(+0.55%)
Oct 28, 2013 31.89 32.15 31.78 32.15 0 +0.03(+0.11%)
Oct 25, 2013 32.17 32.17 32.12 32.12 0 -0.24(-0.74%)
Oct 24, 2013 32.18 32.45 32.18 32.36 0 +0.35(+1.10%)
Oct 23, 2013 31.98 32.00 31.75 32.00 0 -0.16(-0.48%)
Oct 22, 2013 32.16 32.16 32.16 32.16 0 +0.61(+1.93%)
Oct 21, 2013 31.59 31.61 31.48 31.55 0 +0.27(+0.85%)
Oct 18, 2013 31.07 31.40 31.07 31.28 9,398 +0.43(+1.41%)
Oct 17, 2013 30.40 30.90 30.40 30.85 0 +0.28(+0.93%)
Oct 16, 2013 30.64 30.64 30.39 30.56 0 +0.12(+0.38%)
Oct 15, 2013 30.43 30.70 30.43 30.45 0 -0.28(-0.92%)
Oct 14, 2013 30.72 30.87 30.60 30.73 0 +0.02(+0.06%)
Oct 11, 2013 30.50 30.75 30.40 30.71 0 +0.32(+1.05%)
Oct 10, 2013 30.24 30.39 30.13 30.39 0 +0.77(+2.61%)
Oct 09, 2013 29.69 29.69 29.62 29.62 0 -0.12(-0.39%)
Oct 08, 2013 30.13 30.13 29.72 29.74 0 -0.87(-2.84%)
Oct 04, 2013 30.13 30.61 30.61 30.61 901 +0.57(+1.89%)
Oct 03, 2013 29.92 30.15 29.92 30.04 0 -0.25(-0.82%)
Oct 02, 2013 30.29 30.29 30.29 30.29 0 -0.33(-1.07%)
Oct 01, 2013 30.33 30.62 30.33 30.62 0 +0.12(+0.40%)
Sep 27, 2013 30.25 30.62 30.21 30.49 0 +0.20(+0.67%)
Sep 25, 2013 30.25 30.29 30.29 30.29 1,915 -0.31(-1.00%)
Sep 24, 2013 30.60 30.60 30.60 30.60 0 +0.31(+1.01%)
Sep 23, 2013 30.50 30.50 30.26 30.29 0 +0.20(+0.67%)
Sep 20, 2013 30.10 30.10 30.09 30.09 0 -0.05(-0.16%)
Sep 19, 2013 30.24 30.27 30.14 30.14 0 +0.16(+0.54%)
Sep 18, 2013 29.85 30.48 29.85 29.97 0 -0.07(-0.25%)
Sep 17, 2013 30.05 30.05 30.00 30.05 0 +0.57(+1.94%)
Sep 16, 2013 29.64 30.11 29.48 29.48 0 -0.16(-0.55%)
Sep 12, 2013 29.60 29.64 29.64 29.64 563 +0.20(+0.66%)
Sep 11, 2013 29.49 29.60 29.22 29.44 0 +0.19(+0.64%)
Sep 10, 2013 29.22 29.34 29.22 29.26 0 +0.40(+1.39%)
Sep 09, 2013 28.77 28.86 28.77 28.86 0 +0.04(+0.15%)
Sep 06, 2013 28.81 28.81 28.81 28.81 0 +0.27(+0.95%)
Sep 05, 2013 28.54 28.54 28.54 28.54 0 +0.07(+0.26%)
Sep 04, 2013 28.06 28.60 28.06 28.47 0 -0.28(-0.99%)
Aug 29, 2013 28.64 28.75 28.75 28.75 901 +0.22(+0.78%)
Aug 28, 2013 28.10 28.54 28.10 28.53 0 -0.14(-0.50%)
Aug 27, 2013 28.67 28.67 28.67 28.67 0 -0.30(-1.04%)
Aug 26, 2013 28.64 28.97 28.64 28.97 0 -0.20(-0.70%)
Aug 23, 2013 29.18 29.18 29.18 29.18 0 +0.39(+1.37%)
Aug 21, 2013 28.41 28.78 28.78 28.78 2,253 -0.11(-0.38%)
Aug 20, 2013 28.89 28.89 28.89 28.89 0 +0.13(+0.46%)
Aug 19, 2013 28.85 28.87 28.76 28.76 0 -0.44(-1.52%)
Aug 16, 2013 29.30 29.30 29.20 29.20 0 -0.44(-1.50%)
Aug 14, 2013 29.65 29.65 29.65 29.65 225 -0.00(-0.01%)
Aug 13, 2013 29.74 29.82 29.57 29.65 2,015 +0.02(+0.07%)
Aug 12, 2013 29.39 29.71 29.34 29.63 2,648 -0.01(-0.02%)
Aug 09, 2013 29.64 29.64 29.64 29.64 251 -0.18(-0.61%)
Aug 08, 2013 29.58 29.82 29.58 29.82 636 +0.17(+0.56%)
Aug 06, 2013 29.85 29.65 29.65 29.65 1,351 -0.26(-0.88%)
Aug 05, 2013 29.82 29.91 29.82 29.91 3,323 +0.19(+0.63%)
Aug 02, 2013 29.73 29.73 29.73 29.73 146 -0.08(-0.26%)
Aug 01, 2013 29.83 29.85 29.81 29.81 390 +0.41(+1.39%)
Jul 31, 2013 29.26 29.40 29.26 29.40 0 +0.12(+0.39%)
Jul 30, 2013 29.28 29.28 29.28 29.28 0 +0.00(+0.00%)
Jul 29, 2013 29.45 29.45 29.28 29.28 0 -0.24(-0.81%)
Jul 26, 2013 29.52 29.52 29.52 29.52 0 -0.13(-0.45%)
Jul 25, 2013 29.66 29.66 29.66 29.66 0 +0.11(+0.37%)
Jul 24, 2013 29.94 29.94 29.52 29.55 0 -0.39(-1.32%)
Jul 23, 2013 29.73 29.99 29.68 29.94 0 -0.01(-0.03%)
Jul 22, 2013 29.94 29.95 29.94 29.95 0 +0.06(+0.21%)
Jul 19, 2013 29.69 29.89 29.69 29.89 0 +0.52(+1.78%)
Jul 18, 2013 29.48 29.60 29.36 29.36 0 +0.07(+0.24%)
Jul 17, 2013 29.31 29.43 29.29 29.29 2,094 +0.23(+0.80%)
Jul 16, 2013 29.19 29.19 29.05 29.06 0 -0.05(-0.16%)
Jul 15, 2013 28.81 29.11 28.81 29.11 0 +0.43(+1.52%)
Jul 12, 2013 28.67 28.67 28.67 28.67 0 -0.17(-0.58%)
Jul 11, 2013 28.84 28.84 28.84 28.84 0 +0.44(+1.53%)
Jul 10, 2013 28.31 28.41 28.30 28.41 0 -0.17(-0.59%)
Jul 09, 2013 28.34 28.65 28.30 28.57 0 +0.30(+1.08%)
Jul 08, 2013 28.15 28.27 28.15 28.27 0 +0.13(+0.46%)
Jul 05, 2013 27.53 28.14 27.53 28.14 0 +0.31(+1.12%)
Jul 02, 2013 27.80 27.83 27.83 27.83 450 +0.12(+0.44%)
Jun 28, 2013 27.87 27.71 27.71 27.71 1,689 +0.63(+2.31%)
Jun 25, 2013 27.08 27.08 27.08 27.08 0 +0.44(+1.66%)
Jun 24, 2013 26.83 26.83 26.63 26.64 0 -0.53(-1.94%)
Jun 21, 2013 27.33 27.33 27.16 27.16 348 -0.54(-1.96%)
Jun 20, 2013 27.88 27.88 27.71 27.71 0 -0.70(-2.46%)
Jun 19, 2013 28.43 28.57 28.41 28.41 0 -0.02(-0.06%)
Jun 17, 2013 28.57 28.42 28.42 28.42 1,915 +0.23(+0.83%)
Jun 14, 2013 28.27 28.27 28.19 28.19 0 -0.15(-0.54%)
Jun 13, 2013 27.87 28.34 27.87 28.34 2,037 -0.04(-0.13%)
Jun 12, 2013 28.62 28.62 28.35 28.38 1,262 -0.19(-0.66%)
Jun 11, 2013 28.70 28.78 28.57 28.57 26,388 -0.53(-1.83%)
Jun 10, 2013 29.12 29.20 29.02 29.10 0 -0.12(-0.43%)
Jun 07, 2013 28.77 29.22 28.77 29.22 0 +0.34(+1.17%)
Jun 06, 2013 28.73 28.89 28.56 28.89 0 +0.29(+1.01%)
Jun 05, 2013 28.97 28.97 28.60 28.60 0 -0.20(-0.70%)
Jun 04, 2013 29.68 29.68 28.80 28.80 0 -0.52(-1.79%)
May 31, 2013 29.32 29.32 29.32 29.32 450 -0.19(-0.64%)
May 30, 2013 29.42 29.67 29.42 29.51 0 +0.36(+1.23%)
May 29, 2013 29.14 29.23 29.05 29.15 6,397 -0.18(-0.60%)
May 28, 2013 29.29 29.33 29.29 29.33 715 +0.12(+0.42%)
May 24, 2013 29.15 29.41 29.15 29.20 0 -0.02(-0.09%)
May 23, 2013 29.08 29.52 29.08 29.23 0 -0.34(-1.15%)
May 22, 2013 30.14 30.14 29.57 29.57 0 -0.63(-2.08%)
May 21, 2013 29.84 30.23 29.78 30.20 0 +0.50(+1.70%)
May 20, 2013 29.64 29.86 29.61 29.69 0 +0.27(+0.91%)
May 17, 2013 29.20 29.43 29.20 29.43 0 +0.13(+0.43%)
May 16, 2013 29.16 29.42 29.16 29.30 2,221 -0.00(-0.01%)
May 15, 2013 29.24 29.30 29.24 29.30 0 +0.55(+1.91%)
May 13, 2013 28.94 28.94 28.69 28.75 0 -0.19(-0.64%)
May 10, 2013 28.65 28.94 28.65 28.94 0 +0.23(+0.81%)
May 09, 2013 28.77 28.77 28.71 28.71 0 -0.48(-1.65%)
May 08, 2013 29.25 29.31 29.12 29.19 0 +0.23(+0.80%)
May 07, 2013 29.04 29.04 28.96 28.96 0 -0.27(-0.91%)
May 03, 2013 28.97 29.22 29.22 29.22 3,266 +0.51(+1.79%)
May 02, 2013 28.71 28.71 28.71 28.71 0 +0.19(+0.66%)
May 01, 2013 28.52 28.52 28.52 28.52 0 -0.23(-0.80%)
Apr 30, 2013 28.85 28.85 28.61 28.75 0 -0.17(-0.58%)
Apr 29, 2013 28.70 28.97 28.70 28.92 4,248 +0.27(+0.93%)
Apr 26, 2013 28.65 28.65 28.65 28.65 286 -0.32(-1.11%)
Apr 25, 2013 28.81 28.97 28.81 28.97 563 +0.28(+0.96%)
Apr 24, 2013 28.39 28.70 28.35 28.70 0 +0.68(+2.44%)
Apr 23, 2013 28.02 28.06 28.02 28.02 337 +0.22(+0.79%)
Apr 22, 2013 27.67 27.80 27.58 27.80 1,146 +0.66(+2.43%)
Apr 19, 2013 27.14 27.14 27.14 27.14 1,824 +0.34(+1.26%)
Apr 18, 2013 27.11 27.11 26.80 26.80 3,328 -0.17(-0.63%)
Apr 17, 2013 27.42 27.42 26.97 26.97 1,462 -0.71(-2.57%)
Apr 16, 2013 27.64 27.68 27.64 27.68 450 +0.05(+0.16%)
Apr 15, 2013 28.18 28.18 27.62 27.63 3,326 -0.93(-3.27%)
Apr 12, 2013 28.48 28.57 28.43 28.57 1,257 -0.11(-0.38%)
Apr 11, 2013 28.77 28.77 28.67 28.67 563 -0.08(-0.27%)
Apr 10, 2013 28.33 28.75 28.33 28.75 1,590 +0.55(+1.95%)
Apr 09, 2013 27.86 28.20 27.86 28.20 2,140 +0.43(+1.53%)
Apr 08, 2013 27.65 27.82 27.65 27.78 2,481 +0.16(+0.58%)
Apr 05, 2013 27.50 27.70 27.50 27.62 4,375 -0.11(-0.38%)
Apr 04, 2013 27.71 27.72 27.60 27.72 4,287 -0.24(-0.86%)
Apr 03, 2013 28.20 28.20 27.96 27.96 675 -0.17(-0.60%)
Apr 02, 2013 28.22 28.25 28.13 28.13 1,766 -0.06(-0.22%)
Apr 01, 2013 28.33 28.33 28.19 28.19 2,096 -0.20(-0.69%)
Mar 27, 2013 28.39 28.39 28.39 28.39 225 -0.46(-1.60%)
Mar 26, 2013 28.85 28.85 28.85 28.85 225 +0.02(+0.06%)
Mar 25, 2013 29.02 29.02 28.83 28.83 594 -0.16(-0.55%)
Mar 22, 2013 28.95 29.15 28.92 28.99 957 +0.20(+0.69%)
Mar 21, 2013 28.86 28.87 28.73 28.79 733 -0.38(-1.29%)
Mar 20, 2013 29.17 29.17 29.17 29.17 112 +0.31(+1.08%)
Mar 19, 2013 29.12 29.12 28.85 28.86 1,770 -0.20(-0.70%)
Mar 18, 2013 29.28 29.28 29.06 29.06 732 -0.50(-1.68%)
Mar 15, 2013 29.76 29.76 29.49 29.56 2,122 -0.18(-0.60%)
Mar 14, 2013 29.45 29.74 29.35 29.74 2,922 +0.36(+1.21%)
Mar 13, 2013 29.31 29.38 29.29 29.38 2,161 +0.08(+0.27%)
Mar 12, 2013 29.43 29.43 29.14 29.30 3,379 +0.03(+0.09%)
Mar 11, 2013 29.11 29.29 29.11 29.28 2,567 +0.17(+0.58%)
Mar 08, 2013 29.10 29.22 29.10 29.11 813 +0.10(+0.33%)
Mar 07, 2013 29.07 29.20 29.01 29.01 1,239 +0.09(+0.31%)
Mar 05, 2013 28.84 28.92 28.92 28.92 901 +0.15(+0.53%)
Mar 04, 2013 28.41 28.77 28.41 28.77 1,551 +0.34(+1.18%)
Mar 01, 2013 28.41 28.62 28.41 28.43 1,942 -0.35(-1.23%)
Feb 28, 2013 28.79 28.79 28.79 28.79 225 +0.16(+0.56%)
Feb 27, 2013 28.63 28.63 28.63 28.63 112 +0.39(+1.38%)
Feb 26, 2013 28.24 28.24 28.24 28.24 112 -0.56(-1.94%)
Feb 22, 2013 28.65 28.86 28.65 28.80 1,013 +0.48(+1.69%)
Feb 21, 2013 28.41 28.41 28.32 28.32 903 -0.64(-2.21%)
Feb 19, 2013 28.95 28.96 28.96 28.96 1,351 +0.35(+1.21%)
Feb 15, 2013 28.63 28.63 28.61 28.61 255 -0.12(-0.40%)
Feb 14, 2013 28.43 28.73 28.41 28.73 2,585 +0.45(+1.60%)
Feb 13, 2013 28.32 28.44 28.27 28.27 1,145 +0.37(+1.31%)
Feb 12, 2013 27.69 28.04 27.69 27.91 975 +0.14(+0.50%)
Feb 11, 2013 27.51 27.78 27.51 27.77 2,541 +0.37(+1.34%)
Feb 07, 2013 27.45 27.40 27.40 27.40 1,013 -0.21(-0.77%)
Feb 06, 2013 27.51 27.72 27.47 27.62 5,182 +0.45(+1.65%)
Feb 04, 2013 27.62 27.62 27.12 27.17 1,666 -0.76(-2.72%)
Feb 01, 2013 27.93 27.93 27.93 27.93 140 -0.04(-0.13%)
Jan 30, 2013 27.96 27.96 27.96 27.96 1,577 -0.09(-0.32%)
Jan 29, 2013 27.81 28.12 27.81 28.05 2,215 +0.12(+0.45%)
Jan 28, 2013 27.93 27.93 27.93 27.93 112 -0.21(-0.76%)
Jan 25, 2013 28.05 28.14 27.84 28.14 760 +0.39(+1.41%)
Jan 24, 2013 27.78 27.78 27.75 27.75 1,379 +0.04(+0.13%)
Jan 23, 2013 27.64 27.71 27.64 27.71 696 -0.03(-0.10%)
Jan 22, 2013 27.52 27.75 27.52 27.74 19,666 +0.27(+0.97%)
Jan 18, 2013 27.42 27.50 27.42 27.47 518 -0.02(-0.09%)
Jan 17, 2013 27.33 27.51 27.33 27.50 1,565 +0.10(+0.36%)
Jan 16, 2013 27.42 27.45 27.38 27.40 985 +0.08(+0.28%)
Jan 12, 2013 27.32 27.32 27.32 0 +0.00(+0.00%)
Jan 11, 2013 27.32 27.32 27.32 27.32 0 +0.23(+0.85%)
Jan 10, 2013 27.08 27.22 26.96 27.09 2,997 +0.05(+0.20%)
Jan 09, 2013 26.75 27.04 26.75 27.04 5,519 +0.24(+0.89%)
Jan 08, 2013 26.74 26.84 26.74 26.80 8,071 -0.08(-0.31%)
Jan 07, 2013 27.09 27.09 26.81 26.88 10,601 -0.13(-0.48%)
Jan 04, 2013 27.05 27.20 27.01 27.01 2,478 +0.29(+1.10%)
Jan 03, 2013 26.73 26.73 26.71 26.72 901 +0.09(+0.33%)
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.