Skip to main content

Nasdaq Smart Grid Infrastructure ETF (NQ: GRID )

114.61 -0.25 (-0.22%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 31.12 31.12 31.07 31.07 2,176 -0.09(-0.28%)
Mar 30, 2011 31.01 31.16 30.95 31.16 7,112 +0.62(+2.03%)
Mar 29, 2011 30.33 30.55 30.12 30.54 31,666 +0.35(+1.15%)
Mar 28, 2011 30.22 30.34 30.19 30.19 5,615 +0.01(+0.03%)
Mar 25, 2011 30.13 30.18 30.13 30.18 405 -0.04(-0.12%)
Mar 24, 2011 30.08 30.23 30.08 30.22 4,703 +0.23(+0.77%)
Mar 23, 2011 29.77 29.99 29.68 29.99 1,404 -0.09(-0.30%)
Mar 22, 2011 30.09 30.12 30.05 30.07 1,381 -0.03(-0.09%)
Mar 21, 2011 30.07 30.13 30.07 30.10 867 +0.52(+1.77%)
Mar 18, 2011 29.46 29.58 29.46 29.58 1,351 +0.45(+1.55%)
Mar 17, 2011 29.21 29.35 29.08 29.12 3,789 +0.59(+2.08%)
Mar 16, 2011 28.89 29.06 28.51 28.53 7,486 -0.54(-1.85%)
Mar 15, 2011 28.34 29.13 27.97 29.07 2,230 -0.06(-0.20%)
Mar 14, 2011 29.18 29.18 28.85 29.12 13,783 -0.12(-0.39%)
Mar 11, 2011 29.07 29.24 28.54 29.24 2,250 -0.16(-0.54%)
Mar 10, 2011 29.40 29.55 29.34 29.40 2,648 -0.75(-2.50%)
Mar 09, 2011 30.36 30.36 30.15 30.15 901 -0.04(-0.12%)
Mar 08, 2011 30.11 30.26 29.99 30.19 5,180 +0.12(+0.38%)
Mar 07, 2011 30.66 30.66 30.08 30.08 1,936 -0.21(-0.71%)
Mar 04, 2011 30.39 30.39 30.26 30.29 1,754 -0.36(-1.18%)
Mar 03, 2011 30.58 30.65 30.58 30.65 743 +0.49(+1.62%)
Mar 02, 2011 30.25 30.25 30.07 30.16 4,722 +0.14(+0.46%)
Mar 01, 2011 30.83 30.83 29.99 30.03 664 -0.44(-1.43%)
Feb 28, 2011 30.67 30.78 30.39 30.46 1,837 +0.20(+0.67%)
Feb 25, 2011 30.28 30.28 30.26 30.26 366 +0.38(+1.27%)
Feb 24, 2011 30.01 30.01 29.73 29.88 4,497 -0.04(-0.15%)
Feb 23, 2011 30.13 30.13 29.50 29.92 4,502 -0.23(-0.76%)
Feb 22, 2011 30.85 30.85 30.15 30.15 8,447 -0.83(-2.67%)
Feb 18, 2011 31.02 31.07 30.93 30.98 1,827 +0.15(+0.49%)
Feb 17, 2011 30.73 30.83 30.73 30.83 2,472 +0.19(+0.61%)
Feb 16, 2011 30.41 30.71 30.41 30.64 2,607 +0.24(+0.79%)
Feb 15, 2011 30.63 30.63 30.31 30.40 12,315 -0.07(-0.23%)
Feb 14, 2011 30.40 30.53 30.40 30.47 3,066 -0.02(-0.07%)
Feb 11, 2011 30.56 30.61 30.40 30.50 1,267 +0.07(+0.22%)
Feb 10, 2011 30.27 30.51 30.27 30.43 4,956 -0.11(-0.35%)
Feb 09, 2011 30.59 30.63 30.44 30.54 3,172 -0.01(-0.02%)
Feb 08, 2011 31.27 31.27 30.53 30.55 2,311 +0.15(+0.50%)
Feb 07, 2011 30.58 30.64 30.39 30.39 2,872 +0.08(+0.26%)
Feb 04, 2011 30.23 30.36 29.83 30.31 6,643 +0.06(+0.20%)
Feb 03, 2011 30.26 30.39 30.13 30.25 2,084 -0.28(-0.93%)
Feb 02, 2011 30.28 30.55 30.28 30.54 771 -0.04(-0.15%)
Feb 01, 2011 30.19 30.61 30.19 30.58 3,701 +0.86(+2.90%)
Jan 31, 2011 29.54 29.77 29.49 29.72 4,417 +0.21(+0.72%)
Jan 28, 2011 30.03 30.03 29.50 29.51 19,286 -0.81(-2.66%)
Jan 27, 2011 30.17 30.31 30.13 30.31 6,947 +0.35(+1.18%)
Jan 26, 2011 29.93 29.98 29.84 29.96 5,293 +0.30(+1.02%)
Jan 25, 2011 29.85 29.85 29.60 29.66 2,883 -0.04(-0.15%)
Jan 24, 2011 29.44 29.84 29.35 29.70 23,129 +0.28(+0.96%)
Jan 21, 2011 29.35 29.42 29.31 29.42 827 +0.40(+1.37%)
Jan 20, 2011 28.85 29.03 28.85 29.02 2,799 -0.20(-0.69%)
Jan 19, 2011 29.63 29.63 29.22 29.22 1,532 -0.21(-0.71%)
Jan 18, 2011 29.15 29.46 29.15 29.43 5,786 +0.24(+0.84%)
Jan 14, 2011 29.00 29.19 28.98 29.19 5,305 +0.21(+0.74%)
Jan 13, 2011 29.07 29.11 28.97 28.97 3,886 +0.12(+0.40%)
Jan 12, 2011 28.57 28.87 28.57 28.86 4,618 +0.34(+1.18%)
Jan 11, 2011 28.48 28.74 28.48 28.52 5,388 +0.21(+0.74%)
Jan 10, 2011 28.09 28.33 27.99 28.31 3,734 +0.12(+0.42%)
Jan 07, 2011 28.33 28.33 28.02 28.19 844 -0.24(-0.84%)
Jan 06, 2011 28.43 28.43 28.43 28.43 675 +0.04(+0.13%)
Jan 05, 2011 28.11 28.42 28.09 28.40 9,688 -0.05(-0.19%)
Jan 04, 2011 28.44 28.57 28.23 28.45 12,029 +0.00(+0.01%)
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.