Skip to main content

Nasdaq Smart Grid Infrastructure ETF (NQ: GRID )

114.86 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 28.73 28.74 28.41 28.43 1,487 -0.33(-1.13%)
May 23, 2011 28.80 28.80 28.49 28.76 3,934 -0.49(-1.69%)
May 20, 2011 29.10 29.30 29.10 29.25 450 -0.31(-1.05%)
May 19, 2011 29.44 29.57 29.44 29.56 1,599 +0.25(+0.85%)
May 17, 2011 29.25 29.31 29.31 29.31 337 -0.22(-0.75%)
May 16, 2011 29.71 29.73 29.49 29.53 2,921 -0.01(-0.03%)
May 13, 2011 29.87 29.97 29.54 29.54 4,562 -0.40(-1.33%)
May 12, 2011 29.82 29.96 29.82 29.94 4,168 -0.02(-0.07%)
May 11, 2011 30.50 30.50 29.94 29.96 2,651 -0.59(-1.93%)
May 10, 2011 30.39 30.55 30.35 30.55 2,121 +0.61(+2.05%)
May 09, 2011 30.06 30.06 29.87 29.94 948 +0.12(+0.39%)
May 06, 2011 30.04 30.04 29.83 29.83 3,913 +0.08(+0.27%)
May 05, 2011 29.65 29.91 29.60 29.75 5,437 -0.28(-0.95%)
May 04, 2011 30.09 30.09 29.97 30.03 399 -0.64(-2.08%)
May 03, 2011 30.94 30.94 30.57 30.67 1,537 -0.27(-0.86%)
May 02, 2011 30.94 31.19 30.94 30.94 1,364 -0.15(-0.47%)
Apr 29, 2011 30.90 31.08 30.90 31.08 4,814 +0.13(+0.42%)
Apr 28, 2011 30.80 30.96 30.71 30.95 4,342 +0.18(+0.57%)
Apr 27, 2011 30.78 30.78 30.78 30.78 185 +0.18(+0.58%)
Apr 26, 2011 30.22 30.65 30.22 30.60 29,045 +0.49(+1.61%)
Apr 25, 2011 30.10 30.16 30.07 30.11 788 +0.03(+0.10%)
Apr 21, 2011 30.02 30.08 30.02 30.08 416 +0.24(+0.81%)
Apr 20, 2011 29.66 29.84 29.63 29.84 5,343 +0.63(+2.15%)
Apr 19, 2011 29.27 29.36 29.17 29.21 3,631 -0.01(-0.03%)
Apr 18, 2011 29.18 29.22 28.86 29.22 3,963 -0.48(-1.61%)
Apr 15, 2011 29.59 29.76 29.59 29.70 3,717 +0.07(+0.22%)
Apr 14, 2011 29.61 29.65 29.28 29.64 3,593 +0.14(+0.47%)
Apr 13, 2011 29.78 29.78 29.43 29.50 1,177 -0.28(-0.95%)
Apr 12, 2011 29.74 29.79 29.53 29.78 3,529 -0.22(-0.74%)
Apr 11, 2011 30.23 30.27 30.00 30.00 3,435 -0.20(-0.68%)
Apr 08, 2011 30.51 30.51 30.17 30.21 2,922 -0.28(-0.90%)
Apr 07, 2011 30.38 30.72 30.32 30.48 10,271 -0.18(-0.58%)
Apr 06, 2011 30.94 30.94 30.36 30.66 11,318 -0.47(-1.51%)
Apr 05, 2011 31.24 31.30 31.13 31.13 3,323 -0.24(-0.76%)
Apr 04, 2011 31.80 31.80 31.34 31.37 6,363 +0.15(+0.48%)
Apr 01, 2011 31.16 31.22 31.16 31.22 506 +0.15(+0.48%)
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%)
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.