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 (%)
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%)
Jan 02, 2013 26.60 26.63 26.52 26.63 3,321 +0.68(+2.63%)
Dec 31, 2012 25.90 26.00 25.90 25.95 4,173 +0.11(+0.41%)
Dec 28, 2012 25.92 25.97 25.80 25.84 3,603 +0.03(+0.10%)
Dec 27, 2012 25.97 25.99 25.81 25.81 450 -0.28(-1.05%)
Dec 26, 2012 25.92 26.09 25.92 26.09 1,464 -0.16(-0.61%)
Dec 21, 2012 26.25 26.25 26.25 26.25 225 -0.07(-0.28%)
Dec 20, 2012 26.17 26.36 26.17 26.32 6,381 +0.02(+0.08%)
Dec 19, 2012 26.13 26.30 26.13 26.30 1,819 +0.32(+1.23%)
Dec 18, 2012 25.98 25.98 25.98 25.98 180 +0.27(+1.04%)
Dec 17, 2012 25.71 25.71 25.71 25.71 732 +0.02(+0.06%)
Dec 14, 2012 25.83 25.94 25.70 25.70 1,080 +0.15(+0.59%)
Dec 13, 2012 25.70 25.70 25.55 25.55 619 +0.03(+0.12%)
Dec 11, 2012 25.47 25.52 25.52 25.52 225 +0.25(+1.00%)
Dec 10, 2012 25.27 25.27 25.27 25.27 538 +0.15(+0.60%)
Dec 07, 2012 24.95 25.11 24.95 25.11 1,464 -0.03(-0.14%)
Dec 06, 2012 25.03 25.15 25.03 25.15 477 -0.19(-0.77%)
Dec 05, 2012 25.33 25.34 25.33 25.34 506 +0.20(+0.78%)
Dec 04, 2012 25.21 25.21 25.11 25.15 1,070 -0.10(-0.39%)
Nov 30, 2012 25.17 25.25 25.17 25.25 1,862 +0.60(+2.45%)
Nov 28, 2012 24.40 24.64 24.64 24.64 788 +0.09(+0.35%)
Nov 27, 2012 24.54 24.56 24.53 24.56 675 -0.22(-0.89%)
Nov 26, 2012 24.73 24.83 24.73 24.78 1,665 +0.53(+2.20%)
Nov 21, 2012 24.28 24.24 24.24 24.24 2,478 +0.12(+0.49%)
Nov 20, 2012 24.29 24.29 24.12 24.12 2,215 +0.05(+0.21%)
Nov 19, 2012 24.00 24.23 24.00 24.07 2,646 +0.33(+1.38%)
Nov 15, 2012 23.78 23.75 23.75 23.75 1,464 -0.06(-0.26%)
Nov 14, 2012 24.29 24.29 23.81 23.81 1,120 -0.48(-1.97%)
Nov 13, 2012 24.40 24.42 24.28 24.29 1,802 -0.28(-1.12%)
Nov 09, 2012 24.56 24.56 24.56 24.56 0 -0.20(-0.82%)
Nov 08, 2012 24.72 24.77 24.72 24.77 901 -0.36(-1.44%)
Nov 07, 2012 24.85 25.13 24.84 25.13 1,583 -0.32(-1.26%)
Nov 06, 2012 25.48 25.67 25.11 25.45 2,320 +0.62(+2.50%)
Nov 05, 2012 24.81 25.03 24.81 24.83 1,355 -0.22(-0.89%)
Nov 02, 2012 25.19 25.19 25.05 25.05 337 +0.00(+0.01%)
Nov 01, 2012 25.19 25.19 25.05 25.05 405 +0.29(+1.18%)
Oct 31, 2012 25.03 25.05 24.72 24.76 3,282 +0.20(+0.82%)
Oct 26, 2012 24.55 24.56 24.56 24.56 1,802 -0.14(-0.57%)
Oct 25, 2012 24.64 24.74 24.64 24.70 1,132 +0.08(+0.32%)
Oct 24, 2012 24.70 24.70 24.62 24.62 450 -0.03(-0.11%)
Oct 23, 2012 24.78 24.78 24.64 24.64 225 -0.61(-2.42%)
Oct 19, 2012 25.58 25.58 25.18 25.25 761 -0.84(-3.23%)
Oct 18, 2012 26.00 26.10 26.00 26.10 1,022 +0.11(+0.44%)
Oct 17, 2012 26.06 26.06 25.98 25.98 511 +0.11(+0.42%)
Oct 16, 2012 25.68 25.88 25.68 25.88 610 +0.25(+0.97%)
Oct 15, 2012 25.46 25.64 25.46 25.63 1,149 +0.05(+0.21%)
Oct 12, 2012 25.59 25.59 25.57 25.57 2,455 +0.11(+0.42%)
Oct 11, 2012 25.51 25.74 25.47 25.47 4,393 -0.12(-0.46%)
Oct 09, 2012 25.98 25.58 25.58 25.58 1,351 -0.44(-1.70%)
Oct 08, 2012 26.02 26.03 26.02 26.03 2,027 +0.02(+0.07%)
Oct 04, 2012 26.01 26.01 26.01 26.01 0 +0.15(+0.58%)
Oct 03, 2012 25.95 25.96 25.81 25.86 2,621 -0.05(-0.21%)
Oct 02, 2012 25.91 25.91 25.83 25.91 901 +0.36(+1.42%)
Oct 01, 2012 25.76 25.91 25.55 25.55 1,569 +0.04(+0.17%)
Sep 28, 2012 25.74 25.74 25.51 25.51 788 -0.44(-1.69%)
Sep 27, 2012 25.73 25.94 25.73 25.94 10,881 +0.48(+1.87%)
Sep 26, 2012 25.49 25.65 25.47 25.47 1,815 -0.36(-1.41%)
Sep 25, 2012 26.28 26.28 25.83 25.83 1,481 -0.33(-1.26%)
Sep 24, 2012 26.05 26.35 26.05 26.16 799 -0.29(-1.10%)
Sep 21, 2012 26.46 26.69 26.45 26.45 7,749 +0.12(+0.44%)
Sep 20, 2012 26.28 26.34 26.28 26.34 334 -0.17(-0.64%)
Sep 18, 2012 26.52 26.51 26.51 26.51 4,844 -0.10(-0.37%)
Sep 17, 2012 26.69 26.69 26.60 26.60 563 -0.23(-0.86%)
Sep 14, 2012 26.75 27.04 26.75 26.83 1,746 +0.43(+1.61%)
Sep 13, 2012 26.08 26.42 26.08 26.41 2,726 +0.30(+1.16%)
Sep 12, 2012 26.11 26.11 26.11 26.11 563 +0.34(+1.31%)
Sep 11, 2012 25.77 25.77 25.77 25.77 128 -0.04(-0.17%)
Sep 10, 2012 25.85 26.00 25.79 25.81 2,367 +0.06(+0.24%)
Sep 07, 2012 25.74 25.80 25.74 25.75 1,126 +0.33(+1.29%)
Sep 06, 2012 25.06 25.42 25.06 25.42 1,322 +0.64(+2.58%)
Sep 05, 2012 24.86 24.88 24.78 24.78 914 +0.05(+0.22%)
Sep 04, 2012 24.73 24.73 24.73 24.73 433 -0.02(-0.07%)
Aug 31, 2012 24.75 24.75 24.75 24.75 225 -0.26(-1.03%)
Aug 27, 2012 24.95 25.01 25.01 25.01 337 +0.05(+0.21%)
Aug 23, 2012 24.95 24.95 24.95 24.95 450 -0.17(-0.67%)
Aug 22, 2012 25.12 25.12 25.12 25.12 2,253 -0.05(-0.21%)
Aug 21, 2012 25.40 25.40 25.17 25.17 5,194 +0.11(+0.43%)
Aug 20, 2012 25.13 25.13 25.07 25.07 788 -0.18(-0.70%)
Aug 17, 2012 25.17 25.35 25.17 25.25 1,384 +0.04(+0.18%)
Aug 16, 2012 25.03 25.20 25.03 25.20 1,982 +0.45(+1.83%)
Aug 15, 2012 24.75 24.75 24.67 24.75 1,796 +0.07(+0.28%)
Aug 14, 2012 24.68 24.68 24.68 24.68 394 +0.07(+0.28%)
Aug 13, 2012 24.56 24.63 24.56 24.61 1,639 -0.09(-0.35%)
Aug 10, 2012 24.70 24.70 24.70 24.70 225 +0.05(+0.22%)
Aug 09, 2012 24.63 24.64 24.63 24.64 450 +0.01(+0.04%)
Aug 08, 2012 24.56 24.63 24.56 24.63 225 -0.22(-0.89%)
Aug 07, 2012 24.84 24.86 24.78 24.86 788 +0.16(+0.65%)
Aug 06, 2012 24.56 24.70 24.56 24.70 1,233 +0.46(+1.91%)
Aug 03, 2012 23.98 24.28 23.98 24.23 3,675 +0.85(+3.64%)
Aug 02, 2012 23.55 23.55 23.38 23.38 820 -0.23(-0.98%)
Aug 01, 2012 23.61 23.61 23.61 23.61 568 -0.05(-0.22%)
Jul 31, 2012 23.72 23.72 23.67 23.67 337 -0.01(-0.05%)
Jul 30, 2012 23.55 23.68 23.54 23.68 1,432 +0.19(+0.81%)
Jul 27, 2012 23.34 23.53 23.34 23.49 2,362 +0.51(+2.24%)
Jul 26, 2012 22.99 22.99 22.90 22.97 732 +0.55(+2.45%)
Jul 24, 2012 22.41 22.42 22.42 22.42 225 -0.20(-0.90%)
Jul 23, 2012 22.56 22.63 22.56 22.63 732 -0.43(-1.85%)
Jul 20, 2012 23.11 23.13 23.05 23.05 2,016 -0.36(-1.52%)
Jul 19, 2012 23.42 23.43 23.41 23.41 1,351 -0.03(-0.11%)
Jul 18, 2012 23.35 23.58 23.35 23.43 788 +0.06(+0.27%)
Jul 17, 2012 23.38 23.40 23.37 23.37 1,351 -0.01(-0.04%)
Jul 16, 2012 23.38 23.38 23.38 23.38 147 -0.01(-0.04%)
Jul 13, 2012 23.39 23.39 23.39 23.39 1,126 +0.30(+1.31%)
Jul 12, 2012 22.84 23.09 22.83 23.09 2,455 -0.12(-0.54%)
Jul 11, 2012 23.31 23.31 23.06 23.21 1,363 -0.07(-0.30%)
Jul 10, 2012 23.28 23.28 23.28 23.28 452 -0.32(-1.34%)
Jul 06, 2012 23.58 23.60 23.60 23.60 788 -0.37(-1.53%)
Jul 05, 2012 23.91 24.00 23.90 23.97 4,338 +0.16(+0.67%)
Jul 02, 2012 23.81 23.81 23.81 23.81 0 +0.29(+1.22%)
Jun 29, 2012 23.17 23.52 23.17 23.52 2,162 +1.11(+4.98%)
Jun 28, 2012 22.30 22.41 22.30 22.41 225 +0.00(+0.00%)
Jun 27, 2012 22.19 22.41 22.19 22.41 337 +0.21(+0.95%)
Jun 26, 2012 22.06 22.19 22.06 22.19 1,383 -0.44(-1.95%)
Jun 22, 2012 22.64 22.64 22.64 22.64 112 +0.09(+0.39%)
Jun 21, 2012 22.91 22.91 22.55 22.55 383 -0.67(-2.91%)
Jun 20, 2012 23.22 23.22 23.22 23.22 272 +0.02(+0.08%)
Jun 19, 2012 23.02 23.20 23.02 23.20 1,016 +0.33(+1.44%)
Jun 18, 2012 22.85 22.88 22.85 22.88 1,013 +0.27(+1.21%)
Jun 15, 2012 22.60 22.60 22.60 22.60 174 +0.17(+0.76%)
Jun 14, 2012 22.28 22.43 22.27 22.43 388 +0.06(+0.28%)
Jun 13, 2012 22.37 22.37 22.37 22.37 112 +0.00(+0.00%)
Jun 12, 2012 22.26 22.37 22.24 22.37 1,689 -0.08(-0.36%)
Jun 11, 2012 22.72 22.72 22.45 22.45 713 -0.04(-0.16%)
Jun 08, 2012 22.45 22.49 22.45 22.49 766 -0.16(-0.73%)
Jun 07, 2012 22.65 22.65 22.65 22.65 394 +0.30(+1.32%)
Jun 06, 2012 22.25 22.35 22.25 22.35 2,422 +0.76(+3.50%)
Jun 05, 2012 21.60 21.60 21.60 21.60 168 -0.04(-0.21%)
Jun 04, 2012 21.64 21.64 21.64 21.64 253 -0.11(-0.49%)
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.