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 (%)
May 28, 2010 25.82 25.96 25.43 25.52 3,964 -0.30(-1.16%)
May 27, 2010 25.61 25.82 25.58 25.82 5,577 +0.94(+3.76%)
May 26, 2010 25.29 25.34 24.89 24.89 996 +0.19(+0.75%)
May 25, 2010 24.30 24.80 23.84 24.70 26,265 -0.30(-1.20%)
May 24, 2010 25.17 25.33 25.00 25.00 1,922 -0.30(-1.19%)
May 21, 2010 24.72 25.51 24.70 25.30 7,921 +0.33(+1.31%)
May 20, 2010 25.60 25.60 24.76 24.97 22,003 -1.21(-4.62%)
May 19, 2010 26.48 26.48 25.72 26.18 8,336 -0.26(-0.98%)
May 18, 2010 27.22 27.34 26.37 26.44 20,389 -0.37(-1.36%)
May 17, 2010 26.92 26.94 26.25 26.81 16,831 -0.05(-0.17%)
May 14, 2010 27.37 27.37 26.76 26.86 12,282 -0.82(-2.97%)
May 13, 2010 27.80 27.99 27.65 27.68 12,212 +0.09(+0.31%)
May 12, 2010 27.24 27.59 27.24 27.59 4,202 +0.68(+2.53%)
May 11, 2010 27.08 27.23 26.60 26.91 34,596 +0.06(+0.23%)
May 10, 2010 26.96 27.16 26.69 26.85 6,668 +1.35(+5.30%)
May 07, 2010 25.89 26.04 25.15 25.50 15,576 -0.12(-0.48%)
May 06, 2010 26.64 27.23 24.29 25.62 28,233 -1.17(-4.35%)
May 05, 2010 26.93 27.01 26.37 26.78 10,016 -0.39(-1.44%)
May 04, 2010 27.99 27.99 27.15 27.18 23,033 -1.31(-4.61%)
May 03, 2010 28.13 28.49 28.13 28.49 6,198 +0.48(+1.70%)
Apr 30, 2010 28.47 28.47 28.01 28.01 2,949 -0.27(-0.94%)
Apr 29, 2010 27.71 28.28 27.71 28.28 7,069 +0.85(+3.10%)
Apr 28, 2010 27.59 27.59 27.16 27.43 17,513 -0.10(-0.35%)
Apr 27, 2010 28.17 28.27 27.47 27.53 11,557 -0.85(-2.99%)
Apr 26, 2010 28.31 28.62 28.31 28.37 7,856 -0.08(-0.28%)
Apr 23, 2010 28.15 28.45 28.15 28.45 11,351 +0.31(+1.08%)
Apr 22, 2010 27.91 28.15 27.67 28.15 4,508 +0.00(+0.01%)
Apr 21, 2010 28.27 28.28 28.06 28.14 6,483 -0.18(-0.63%)
Apr 20, 2010 27.85 28.34 27.85 28.32 8,620 +0.69(+2.50%)
Apr 19, 2010 27.61 27.69 27.35 27.63 11,333 -0.31(-1.11%)
Apr 16, 2010 28.37 28.37 27.85 27.94 16,917 -0.61(-2.14%)
Apr 15, 2010 28.20 28.56 28.20 28.55 4,863 +0.42(+1.48%)
Apr 14, 2010 28.12 28.14 28.12 28.14 1,529 +0.10(+0.35%)
Apr 13, 2010 28.04 28.04 27.76 28.04 10,687 -0.03(-0.11%)
Apr 12, 2010 28.06 28.13 28.02 28.07 9,132 +0.04(+0.13%)
Apr 09, 2010 27.94 28.06 27.94 28.03 8,014 +0.08(+0.30%)
Apr 08, 2010 27.63 27.95 27.61 27.95 6,739 +0.16(+0.57%)
Apr 07, 2010 27.85 27.88 27.74 27.79 4,967 -0.05(-0.19%)
Apr 06, 2010 27.67 27.84 27.63 27.84 18,525 +0.19(+0.70%)
Apr 05, 2010 27.64 27.66 27.54 27.65 5,796 +0.23(+0.84%)
Apr 01, 2010 27.38 27.42 27.42 27.42 8,268 +0.28(+1.04%)
Mar 31, 2010 27.07 27.40 27.07 27.14 24,345 -0.12(-0.42%)
Mar 30, 2010 27.59 27.59 27.20 27.25 5,635 -0.17(-0.61%)
Mar 29, 2010 27.33 27.42 27.33 27.42 3,372 +0.23(+0.86%)
Mar 26, 2010 27.41 27.41 27.10 27.19 8,864 +0.07(+0.24%)
Mar 25, 2010 27.26 27.54 27.12 27.12 9,034 -0.04(-0.13%)
Mar 24, 2010 27.47 27.47 27.15 27.16 8,206 -0.37(-1.36%)
Mar 23, 2010 27.27 27.53 27.13 27.53 9,197 +0.37(+1.37%)
Mar 22, 2010 26.71 27.16 26.67 27.16 4,225 +0.32(+1.19%)
Mar 19, 2010 27.08 27.08 26.78 26.84 10,449 -0.41(-1.49%)
Mar 18, 2010 27.38 27.38 27.11 27.24 7,601 -0.09(-0.32%)
Mar 17, 2010 27.38 27.47 27.33 27.33 12,748 +0.11(+0.39%)
Mar 16, 2010 27.13 27.23 26.98 27.23 8,520 +0.30(+1.12%)
Mar 15, 2010 26.85 27.31 26.83 26.92 24,195 -0.35(-1.27%)
Mar 12, 2010 27.37 27.37 27.08 27.27 21,775 +0.09(+0.32%)
Mar 11, 2010 26.92 27.18 26.82 27.18 25,391 +0.22(+0.82%)
Mar 10, 2010 26.97 27.07 26.82 26.96 9,673 +0.19(+0.69%)
Mar 09, 2010 26.88 26.94 26.66 26.78 46,045 -0.13(-0.49%)
Mar 08, 2010 27.08 27.08 26.83 26.91 32,476 +0.05(+0.20%)
Mar 05, 2010 26.81 26.90 26.62 26.86 28,985 +0.26(+0.96%)
Mar 04, 2010 26.74 26.76 26.41 26.60 34,904 -0.03(-0.10%)
Mar 03, 2010 26.56 26.86 26.54 26.63 31,512 +0.20(+0.77%)
Mar 02, 2010 26.36 26.55 26.29 26.42 67,298 +0.26(+1.01%)
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.