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 (%)
Feb 28, 2011 30.50 30.62 30.22 30.30 1,847 +0.20(+0.67%)
Feb 25, 2011 30.11 30.11 30.09 30.09 368 +0.38(+1.27%)
Feb 24, 2011 29.85 29.85 29.57 29.72 4,521 -0.04(-0.15%)
Feb 23, 2011 29.96 29.96 29.34 29.76 4,527 -0.23(-0.76%)
Feb 22, 2011 30.68 30.68 29.99 29.99 8,494 -0.82(-2.67%)
Feb 18, 2011 30.85 30.90 30.76 30.81 1,837 +0.15(+0.49%)
Feb 17, 2011 30.56 30.66 30.56 30.66 2,486 +0.19(+0.61%)
Feb 16, 2011 30.25 30.54 30.25 30.47 2,622 +0.24(+0.79%)
Feb 15, 2011 30.46 30.46 30.15 30.24 12,383 -0.07(-0.23%)
Feb 14, 2011 30.24 30.36 30.24 30.31 3,083 -0.02(-0.07%)
Feb 11, 2011 30.40 30.44 30.24 30.33 1,274 +0.07(+0.22%)
Feb 10, 2011 30.11 30.34 30.11 30.26 4,984 -0.11(-0.35%)
Feb 09, 2011 30.42 30.46 30.27 30.37 3,189 -0.01(-0.02%)
Feb 08, 2011 31.10 31.10 30.36 30.38 2,324 +0.15(+0.50%)
Feb 07, 2011 30.41 30.47 30.23 30.23 2,888 +0.08(+0.26%)
Feb 04, 2011 30.07 30.19 29.66 30.15 6,679 +0.06(+0.20%)
Feb 03, 2011 30.10 30.23 29.96 30.09 2,095 -0.28(-0.93%)
Feb 02, 2011 30.11 30.39 30.11 30.37 775 -0.04(-0.15%)
Feb 01, 2011 30.03 30.44 30.03 30.41 3,722 +0.86(+2.90%)
Jan 31, 2011 29.38 29.61 29.33 29.56 4,441 +0.21(+0.72%)
Jan 28, 2011 29.87 29.87 29.33 29.34 19,392 -0.80(-2.66%)
Jan 27, 2011 30.01 30.15 29.96 30.15 6,985 +0.35(+1.18%)
Jan 26, 2011 29.77 29.81 29.68 29.80 5,322 +0.30(+1.02%)
Jan 25, 2011 29.69 29.69 29.44 29.49 2,899 -0.04(-0.15%)
Jan 24, 2011 29.28 29.67 29.19 29.54 23,257 +0.28(+0.96%)
Jan 21, 2011 29.19 29.26 29.15 29.26 832 +0.40(+1.37%)
Jan 20, 2011 28.69 28.87 28.69 28.86 2,814 -0.20(-0.69%)
Jan 19, 2011 29.47 29.47 29.06 29.06 1,540 -0.21(-0.71%)
Jan 18, 2011 28.99 29.30 28.99 29.27 5,818 +0.24(+0.84%)
Jan 14, 2011 28.85 29.03 28.82 29.03 5,335 +0.21(+0.74%)
Jan 13, 2011 28.91 28.95 28.82 28.82 3,907 +0.11(+0.40%)
Jan 12, 2011 28.42 28.71 28.42 28.70 4,644 +0.34(+1.18%)
Jan 11, 2011 28.32 28.59 28.32 28.36 5,417 +0.21(+0.74%)
Jan 10, 2011 27.93 28.18 27.84 28.16 3,755 +0.12(+0.42%)
Jan 07, 2011 28.18 28.18 27.86 28.04 849 -0.24(-0.84%)
Jan 06, 2011 28.28 28.28 28.28 28.28 679 +0.04(+0.12%)
Jan 05, 2011 27.96 28.27 27.93 28.24 9,741 -0.05(-0.19%)
Jan 04, 2011 28.29 28.41 28.07 28.29 12,095 +0.00(+0.01%)
Jan 03, 2011 28.24 28.41 28.23 28.29 6,725 +0.24(+0.87%)
Dec 31, 2010 28.02 28.05 28.02 28.05 19,815 +0.07(+0.25%)
Dec 30, 2010 28.04 28.12 27.98 27.98 2,709 -0.04(-0.13%)
Dec 29, 2010 27.71 28.05 27.71 28.01 25,615 +0.05(+0.19%)
Dec 28, 2010 27.95 27.96 27.84 27.96 44,827 +0.01(+0.03%)
Dec 27, 2010 28.12 28.12 27.92 27.95 2,038 -0.04(-0.16%)
Dec 23, 2010 27.86 28.06 27.52 27.99 3,872 -0.14(-0.50%)
Dec 22, 2010 28.04 28.23 28.04 28.13 6,049 -0.08(-0.30%)
Dec 21, 2010 28.06 28.22 28.06 28.22 4,033 +0.26(+0.93%)
Dec 20, 2010 27.81 27.97 27.81 27.96 7,606 +0.15(+0.52%)
Dec 17, 2010 27.72 27.87 27.68 27.81 11,275 -0.02(-0.08%)
Dec 16, 2010 27.74 27.89 27.69 27.84 8,668 -0.17(-0.60%)
Dec 15, 2010 28.00 28.31 27.97 28.00 8,002 -0.11(-0.38%)
Dec 14, 2010 28.20 28.33 28.10 28.11 4,240 -0.04(-0.16%)
Dec 13, 2010 28.25 28.34 28.15 28.15 3,124 +0.03(+0.09%)
Dec 10, 2010 27.85 28.13 27.79 28.13 1,051 +0.28(+1.01%)
Dec 09, 2010 27.75 27.84 27.72 27.84 1,593 +0.06(+0.22%)
Dec 08, 2010 27.91 27.91 27.64 27.78 3,947 +0.03(+0.10%)
Dec 07, 2010 27.84 28.18 27.76 27.76 10,890 -0.04(-0.16%)
Dec 06, 2010 27.69 27.80 27.63 27.80 2,742 +0.15(+0.54%)
Dec 03, 2010 27.34 27.65 27.34 27.65 4,730 +0.23(+0.83%)
Dec 02, 2010 26.92 27.42 26.92 27.42 8,202 +0.50(+1.87%)
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.