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, 2016 33.70 33.70 33.11 33.36 6,037 +0.00(+0.01%)
May 27, 2016 32.97 33.35 33.35 33.35 6,574 +0.20(+0.61%)
May 26, 2016 33.50 33.50 33.11 33.15 933 -0.09(-0.27%)
May 25, 2016 32.97 33.46 32.86 33.24 1,112 -0.19(-0.57%)
May 24, 2016 32.04 33.43 32.04 33.43 2,920 +1.38(+4.30%)
May 20, 2016 31.68 32.05 32.05 32.05 142 -0.24(-0.73%)
May 19, 2016 32.29 32.29 32.29 32.29 459 +0.30(+0.94%)
May 18, 2016 32.30 32.30 31.99 31.99 564 -0.17(-0.52%)
May 17, 2016 32.36 32.42 32.13 32.16 4,105 -0.37(-1.14%)
May 16, 2016 31.82 32.74 31.82 32.53 5,079 +0.08(+0.25%)
May 13, 2016 32.61 33.12 32.45 32.45 17,389 -0.73(-2.20%)
May 12, 2016 32.83 33.42 32.83 33.18 6,887 +0.19(+0.58%)
May 11, 2016 32.81 33.27 32.72 32.98 10,486 +0.27(+0.81%)
May 10, 2016 32.79 32.89 32.68 32.72 3,029 +0.14(+0.41%)
May 06, 2016 32.49 32.58 32.58 32.58 27 -0.26(-0.78%)
May 05, 2016 32.84 32.84 32.84 32.84 289 +0.29(+0.90%)
May 04, 2016 33.04 33.04 32.55 32.55 5,973 -0.68(-2.03%)
May 03, 2016 33.22 33.22 33.22 33.22 55,142 +0.05(+0.14%)
Apr 29, 2016 33.18 33.17 33.17 33.17 32 -0.00(-0.01%)
Apr 27, 2016 32.55 33.18 33.18 33.18 132 +0.41(+1.26%)
Apr 26, 2016 32.08 32.97 32.01 32.76 2,069 +0.73(+2.27%)
Apr 25, 2016 33.18 33.18 32.04 32.04 1,070 -1.43(-4.28%)
Apr 22, 2016 33.87 33.87 33.47 33.47 702 +0.32(+0.96%)
Apr 21, 2016 32.86 33.15 32.86 33.15 580 +0.63(+1.93%)
Apr 20, 2016 32.52 32.52 32.52 32.52 269 -0.45(-1.35%)
Apr 19, 2016 32.07 32.97 32.07 32.97 775 +0.95(+2.96%)
Apr 15, 2016 32.02 32.02 32.02 32.02 26 -0.08(-0.25%)
Apr 14, 2016 32.69 32.69 32.08 32.10 1,998 +0.01(+0.05%)
Apr 13, 2016 32.34 32.34 32.08 32.08 535 +0.72(+2.31%)
Apr 12, 2016 31.25 31.56 31.23 31.36 2,525 +0.06(+0.20%)
Apr 11, 2016 31.18 31.78 31.18 31.30 3,375 +0.11(+0.36%)
Apr 08, 2016 31.46 31.46 30.91 31.18 2,819 +0.19(+0.61%)
Apr 07, 2016 30.99 30.99 30.99 30.99 132 -0.18(-0.59%)
Apr 06, 2016 31.16 31.33 31.16 31.18 1,325 -0.15(-0.47%)
Apr 04, 2016 32.10 31.32 31.32 31.32 9,313 -0.39(-1.24%)
Apr 01, 2016 31.47 31.81 31.44 31.71 1,553 -0.00(-0.00%)
Mar 30, 2016 31.01 31.72 31.72 31.72 72 +2.69(+9.28%)
Mar 28, 2016 29.02 29.02 29.02 29.02 9 -1.37(-4.52%)
Mar 24, 2016 30.57 30.40 30.40 30.40 5,149 -0.63(-2.02%)
Mar 23, 2016 30.71 31.21 30.71 31.02 2,756 -0.22(-0.70%)
Mar 22, 2016 31.42 31.48 30.71 31.24 3,624 +0.32(+1.03%)
Mar 21, 2016 30.98 31.32 30.89 30.92 10,360 -0.08(-0.27%)
Mar 18, 2016 31.80 31.80 31.00 31.00 752 -0.37(-1.19%)
Mar 17, 2016 31.11 31.38 30.88 31.38 3,862 +0.85(+2.78%)
Mar 16, 2016 30.08 30.54 30.07 30.53 8,327 +0.32(+1.06%)
Mar 15, 2016 30.49 30.54 30.15 30.21 33,882 -0.50(-1.63%)
Mar 14, 2016 30.83 31.00 30.28 30.71 36,870 +0.23(+0.75%)
Mar 11, 2016 30.11 30.80 30.11 30.48 17,436 +0.19(+0.63%)
Mar 10, 2016 30.03 30.58 29.93 30.29 48,034 +0.36(+1.19%)
Mar 09, 2016 29.71 30.36 29.71 29.94 29,984 -0.07(-0.24%)
Mar 08, 2016 29.80 30.16 29.80 30.01 9,362 -0.34(-1.11%)
Mar 07, 2016 30.10 30.48 30.09 30.35 10,762 +0.23(+0.76%)
Mar 04, 2016 29.48 30.30 29.48 30.12 31,455 +0.29(+0.98%)
Mar 03, 2016 29.39 30.09 29.28 29.83 23,282 +0.50(+1.71%)
Mar 02, 2016 28.91 29.33 28.91 29.32 2,087 +0.07(+0.25%)
Mar 01, 2016 28.66 29.53 28.66 29.25 11,830 +0.66(+2.30%)
Feb 29, 2016 28.48 28.66 28.34 28.59 2,027 -0.06(-0.22%)
Feb 26, 2016 28.58 29.53 28.53 28.66 17,448 +0.59(+2.11%)
Feb 25, 2016 28.20 28.57 28.06 28.06 5,692 +0.72(+2.64%)
Feb 24, 2016 27.35 27.61 27.23 27.34 11,024 -0.53(-1.91%)
Feb 23, 2016 27.88 27.88 27.88 27.88 173 -0.15(-0.53%)
Feb 22, 2016 28.06 28.06 28.02 28.02 917 +0.69(+2.53%)
Feb 17, 2016 27.51 27.33 27.33 27.33 2,300 +0.72(+2.71%)
Feb 16, 2016 26.61 26.61 26.61 26.61 112 +0.67(+2.57%)
Feb 12, 2016 25.75 25.95 25.95 25.95 438 +0.10(+0.38%)
Feb 11, 2016 25.77 25.85 25.77 25.85 727 -1.08(-3.99%)
Feb 10, 2016 26.92 26.92 26.92 26.92 519 -0.40(-1.47%)
Feb 04, 2016 27.78 27.33 27.33 27.33 17 -0.15(-0.56%)
Feb 03, 2016 27.47 27.48 27.47 27.48 220 -0.01(-0.02%)
Feb 02, 2016 27.55 27.62 27.49 27.49 1,473 -0.01(-0.05%)
Feb 01, 2016 27.09 27.50 27.09 27.50 729 -0.40(-1.43%)
Jan 29, 2016 27.11 27.90 27.01 27.90 2,044 +0.78(+2.87%)
Jan 28, 2016 26.66 27.12 26.66 27.12 47,181 -0.68(-2.44%)
Jan 26, 2016 27.92 27.79 27.79 27.79 328 +0.47(+1.73%)
Jan 22, 2016 27.31 27.32 27.32 27.32 226 +1.09(+4.15%)
Jan 20, 2016 27.33 26.23 26.23 26.23 5 -0.39(-1.46%)
Jan 19, 2016 26.71 27.67 26.62 26.62 3,269 -0.00(-0.01%)
Jan 15, 2016 27.25 26.62 26.62 26.62 876 -1.11(-4.01%)
Jan 14, 2016 27.59 27.74 27.59 27.74 470 +0.76(+2.81%)
Jan 13, 2016 27.78 27.78 26.98 26.98 1,343 -1.26(-4.46%)
Jan 11, 2016 28.00 28.24 28.24 28.24 3 -0.21(-0.72%)
Jan 08, 2016 28.44 28.44 28.44 28.44 330 +0.43(+1.52%)
Jan 07, 2016 28.84 28.84 28.01 28.02 2,497 -1.30(-4.45%)
Jan 06, 2016 29.23 29.32 28.75 29.32 848 -0.11(-0.37%)
Jan 05, 2016 29.75 29.75 29.29 29.43 9,573 -0.34(-1.13%)
Jan 04, 2016 29.77 29.77 29.77 29.77 310 -0.70(-2.31%)
Dec 31, 2015 30.80 30.47 30.47 30.47 1,972 +0.49(+1.62%)
Dec 30, 2015 29.99 29.99 29.99 29.99 466 -0.17(-0.58%)
Dec 29, 2015 30.39 30.76 30.16 30.16 1,021 -0.49(-1.61%)
Dec 28, 2015 29.66 30.66 29.66 30.66 1,349 -0.12(-0.39%)
Dec 24, 2015 30.77 30.77 30.77 30.77 438 +0.16(+0.54%)
Dec 23, 2015 30.61 30.61 30.61 30.61 359 +0.49(+1.63%)
Dec 22, 2015 29.95 30.12 29.56 30.12 2,263 +0.13(+0.43%)
Dec 21, 2015 28.82 29.99 28.82 29.99 403 +0.21(+0.72%)
Dec 18, 2015 28.95 29.78 28.94 29.78 711 +0.13(+0.45%)
Dec 17, 2015 30.25 30.25 29.65 29.65 403 +0.39(+1.34%)
Dec 16, 2015 29.22 29.25 29.22 29.25 467 -0.56(-1.88%)
Dec 15, 2015 28.87 29.92 28.87 29.82 2,050 +0.84(+2.89%)
Dec 14, 2015 28.83 28.98 28.83 28.98 466 -0.34(-1.16%)
Dec 10, 2015 29.32 29.32 29.32 29.32 120 -0.44(-1.49%)
Dec 08, 2015 29.76 29.76 29.76 29.76 203 -0.41(-1.36%)
Dec 07, 2015 30.11 30.76 30.11 30.17 1,124 -0.32(-1.06%)
Dec 04, 2015 30.97 30.97 30.49 30.49 465 +0.05(+0.15%)
Dec 03, 2015 29.96 30.45 29.96 30.45 599 +0.48(+1.61%)
Dec 02, 2015 30.59 30.86 29.96 29.96 876 -0.09(-0.30%)
Dec 01, 2015 30.06 30.06 30.06 30.06 485 -0.10(-0.34%)
Nov 30, 2015 30.05 30.42 30.05 30.16 1,512 +0.15(+0.49%)
Nov 25, 2015 30.01 30.01 30.01 30.01 26 -0.03(-0.09%)
Nov 24, 2015 29.67 30.04 29.31 30.04 639 -0.01(-0.05%)
Nov 23, 2015 30.51 30.56 29.51 30.06 1,924 -0.35(-1.15%)
Nov 20, 2015 29.50 30.41 29.50 30.41 851 +0.13(+0.43%)
Nov 19, 2015 30.34 30.34 30.27 30.27 220 +0.19(+0.65%)
Nov 17, 2015 29.19 30.08 30.08 30.08 131 +0.51(+1.74%)
Nov 16, 2015 29.59 29.59 29.57 29.57 1,155 +0.14(+0.46%)
Nov 13, 2015 29.43 29.43 29.43 29.43 369 +0.63(+2.18%)
Nov 12, 2015 28.99 28.99 28.80 28.80 535 -0.44(-1.50%)
Nov 11, 2015 30.13 30.13 29.24 29.24 1,305 -0.78(-2.61%)
Nov 10, 2015 30.02 30.02 29.37 30.02 1,054 +0.05(+0.15%)
Nov 09, 2015 29.97 29.97 29.97 29.97 244 +0.34(+1.14%)
Nov 06, 2015 29.03 30.04 29.00 29.64 2,235 +0.10(+0.34%)
Nov 04, 2015 29.54 29.54 29.54 29.54 61 -0.85(-2.79%)
Nov 03, 2015 30.83 30.93 30.38 30.38 852 -0.56(-1.80%)
Nov 02, 2015 30.94 30.94 30.85 30.94 827 +0.87(+2.91%)
Oct 30, 2015 30.46 30.46 30.05 30.06 1,878 +0.48(+1.63%)
Oct 28, 2015 29.62 29.58 29.58 29.58 103 -0.09(-0.30%)
Oct 27, 2015 29.52 29.67 29.52 29.67 686 -0.51(-1.69%)
Oct 26, 2015 29.92 30.18 29.92 30.18 729 +0.57(+1.94%)
Oct 23, 2015 29.61 29.61 29.61 29.61 250 +0.35(+1.18%)
Oct 21, 2015 29.92 29.26 29.26 29.26 99 -0.89(-2.96%)
Oct 16, 2015 30.16 30.16 30.16 30.16 136 +0.28(+0.94%)
Oct 15, 2015 30.87 30.87 29.87 29.87 645 +0.06(+0.21%)
Oct 13, 2015 29.72 29.81 29.81 29.81 120 -0.70(-2.29%)
Oct 09, 2015 30.51 30.51 30.51 30.51 32 +0.29(+0.97%)
Oct 08, 2015 30.22 30.22 30.22 30.22 294 +0.67(+2.27%)
Oct 06, 2015 29.24 29.55 29.55 29.55 1 +0.32(+1.10%)
Oct 05, 2015 29.22 29.22 29.20 29.22 570 +0.10(+0.33%)
Oct 02, 2015 28.70 29.13 28.70 29.13 678 +1.22(+4.37%)
Oct 01, 2015 27.91 27.91 27.91 27.91 306 -0.92(-3.18%)
Sep 30, 2015 28.30 28.82 28.30 28.82 523 +0.28(+0.98%)
Sep 29, 2015 28.12 28.54 27.49 28.54 1,021 -0.15(-0.51%)
Sep 25, 2015 28.64 28.69 28.69 28.69 47 +1.27(+4.65%)
Sep 24, 2015 27.42 27.42 27.42 27.42 419 -1.28(-4.47%)
Sep 21, 2015 29.07 28.70 28.70 28.70 171 -0.84(-2.86%)
Sep 18, 2015 29.54 29.54 29.54 29.54 288 +0.48(+1.66%)
Sep 17, 2015 29.04 29.34 29.04 29.06 686 -0.03(-0.09%)
Sep 16, 2015 29.05 29.09 29.05 29.09 449 +0.02(+0.06%)
Sep 15, 2015 28.72 29.07 28.70 29.07 953 +0.31(+1.07%)
Sep 14, 2015 28.52 29.29 28.52 28.76 2,494 +0.01(+0.03%)
Sep 11, 2015 28.75 28.75 28.75 28.75 249 -0.35(-1.21%)
Sep 10, 2015 29.10 29.10 29.10 29.10 284 -0.23(-0.77%)
Sep 09, 2015 29.17 29.33 29.07 29.33 593 +1.18(+4.19%)
Sep 04, 2015 27.96 28.15 28.15 28.15 38 -0.44(-1.53%)
Sep 03, 2015 28.46 28.62 28.46 28.59 1,292 +0.39(+1.39%)
Sep 02, 2015 29.07 29.07 28.20 28.20 697 -0.78(-2.70%)
Sep 01, 2015 28.31 28.98 28.31 28.98 667 -1.00(-3.33%)
Aug 31, 2015 29.98 29.98 29.98 29.98 135 -0.01(-0.03%)
Aug 28, 2015 30.06 30.06 28.70 29.99 858 +1.18(+4.10%)
Aug 27, 2015 29.64 29.64 28.62 28.81 665 +2.58(+9.84%)
Aug 24, 2015 28.73 26.23 26.23 26.23 2,752 -2.51(-8.73%)
Aug 21, 2015 28.73 28.73 28.73 28.73 1,062 -1.78(-5.83%)
Aug 20, 2015 29.42 30.51 29.36 30.51 2,916 -0.45(-1.44%)
Aug 19, 2015 31.27 31.27 30.96 30.96 643 -0.36(-1.16%)
Aug 18, 2015 30.55 31.33 30.55 31.32 462 -0.14(-0.43%)
Aug 17, 2015 31.46 31.46 31.46 31.46 125 +0.12(+0.38%)
Aug 13, 2015 30.42 31.34 31.34 31.34 1,210 +1.04(+3.42%)
Aug 12, 2015 30.30 30.30 30.30 30.30 136 -1.22(-3.86%)
Aug 11, 2015 31.52 31.52 31.52 31.52 472 +0.13(+0.42%)
Aug 07, 2015 30.35 31.39 31.39 31.39 440 -0.05(-0.16%)
Aug 05, 2015 31.39 31.44 31.44 31.44 128 -0.27(-0.84%)
Aug 03, 2015 31.21 31.71 31.71 31.71 22 +0.49(+1.58%)
Jul 31, 2015 30.89 31.21 30.89 31.21 1,314 +0.41(+1.33%)
Jul 30, 2015 30.62 30.94 30.62 30.80 2,862 -0.17(-0.55%)
Jul 29, 2015 30.66 31.13 30.64 30.98 1,335 +0.66(+2.19%)
Jul 28, 2015 30.31 30.31 30.31 30.31 288 -0.75(-2.43%)
Jul 23, 2015 31.34 31.07 31.07 31.07 198 -0.61(-1.92%)
Jul 22, 2015 31.34 32.26 31.29 31.67 2,228 -0.10(-0.32%)
Jul 17, 2015 31.78 31.78 31.78 31.78 238 -0.95(-2.89%)
Jul 16, 2015 31.98 32.72 31.98 32.72 362 +0.55(+1.71%)
Jul 15, 2015 32.17 32.17 32.17 32.17 204 -0.62(-1.89%)
Jul 13, 2015 32.84 32.79 32.79 32.79 1,431 +0.59(+1.83%)
Jul 10, 2015 32.20 32.20 32.20 32.20 492 +0.21(+0.66%)
Jul 07, 2015 31.07 31.99 31.99 31.99 111 +0.20(+0.62%)
Jul 06, 2015 31.79 31.89 31.79 31.79 834 -0.65(-2.00%)
Jul 02, 2015 31.89 32.44 32.44 32.44 1,871 -0.49(-1.48%)
Jul 01, 2015 32.93 32.93 32.93 32.93 528 +0.43(+1.32%)
Jun 30, 2015 32.87 32.87 31.89 32.50 820 -0.38(-1.16%)
Jun 29, 2015 32.91 32.91 32.88 32.88 650 -0.31(-0.93%)
Jun 26, 2015 33.61 33.61 33.19 33.19 889 -0.03(-0.08%)
Jun 25, 2015 33.22 33.84 33.22 33.22 676 -0.61(-1.80%)
Jun 24, 2015 33.24 33.83 33.24 33.83 1,163 -0.27(-0.79%)
Jun 23, 2015 34.10 34.10 34.10 34.10 177 +0.09(+0.27%)
Jun 22, 2015 33.32 34.01 33.32 34.01 898 +0.63(+1.90%)
Jun 19, 2015 33.09 33.38 32.89 33.38 579 +0.48(+1.47%)
Jun 18, 2015 32.89 32.89 32.89 32.89 189 -0.48(-1.43%)
Jun 15, 2015 33.37 33.37 33.37 33.37 188 -0.14(-0.40%)
Jun 12, 2015 33.51 33.51 33.51 33.51 365 +0.30(+0.89%)
Jun 11, 2015 33.21 33.21 33.21 33.21 546 -0.28(-0.83%)
Jun 10, 2015 33.49 33.49 33.49 33.49 139 -0.07(-0.22%)
Jun 08, 2015 33.56 33.56 33.56 33.56 89 -0.32(-0.96%)
Jun 04, 2015 33.88 33.88 33.88 33.88 106 +0.13(+0.37%)
Jun 03, 2015 33.76 33.76 33.76 33.76 137 +0.67(+2.02%)
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.