Skip to main content

Nasdaq Smart Grid Infrastructure ETF (NQ: GRID )

78.13 -1.36 (-1.71%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 32.37 32.38 32.00 32.03 1,320 -0.37(-1.13%)
May 23, 2011 32.44 32.44 32.09 32.40 3,493 -0.56(-1.69%)
May 20, 2011 32.78 33.01 32.78 32.95 400 -0.35(-1.05%)
May 19, 2011 33.16 33.31 33.16 33.30 1,420 +0.28(+0.85%)
May 17, 2011 32.95 33.02 33.02 33.02 300 -0.25(-0.75%)
May 16, 2011 33.47 33.49 33.23 33.27 2,593 -0.01(-0.03%)
May 13, 2011 33.65 33.76 33.28 33.28 4,050 -0.45(-1.33%)
May 12, 2011 33.60 33.75 33.60 33.73 3,700 -0.02(-0.07%)
May 11, 2011 34.36 34.36 33.73 33.75 2,354 -0.67(-1.93%)
May 10, 2011 34.24 34.42 34.19 34.42 1,883 +0.69(+2.05%)
May 09, 2011 33.86 33.86 33.65 33.73 842 +0.13(+0.39%)
May 06, 2011 33.84 33.84 33.60 33.60 3,474 +0.09(+0.27%)
May 05, 2011 33.40 33.70 33.34 33.51 4,827 -0.32(-0.95%)
May 04, 2011 33.90 33.90 33.76 33.83 355 -0.72(-2.08%)
May 03, 2011 34.86 34.86 34.44 34.55 1,365 -0.30(-0.86%)
May 02, 2011 34.85 35.14 34.85 34.85 1,211 -0.17(-0.47%)
Apr 29, 2011 34.81 35.02 34.81 35.02 4,274 +0.15(+0.42%)
Apr 28, 2011 34.70 34.88 34.59 34.87 3,855 +0.20(+0.57%)
Apr 27, 2011 34.67 34.67 34.67 34.67 165 +0.20(+0.58%)
Apr 26, 2011 34.04 34.53 34.04 34.47 25,783 +0.55(+1.61%)
Apr 25, 2011 33.91 33.98 33.87 33.92 700 +0.03(+0.10%)
Apr 21, 2011 33.82 33.89 33.82 33.89 370 +0.27(+0.81%)
Apr 20, 2011 33.41 33.62 33.38 33.62 4,743 +0.71(+2.15%)
Apr 19, 2011 32.97 33.07 32.86 32.91 3,224 -0.01(-0.03%)
Apr 18, 2011 32.87 32.92 32.51 32.92 3,518 -0.54(-1.61%)
Apr 15, 2011 33.34 33.52 33.33 33.46 3,300 +0.07(+0.22%)
Apr 14, 2011 33.36 33.40 32.99 33.39 3,190 +0.16(+0.47%)
Apr 13, 2011 33.55 33.55 33.15 33.23 1,045 -0.32(-0.95%)
Apr 12, 2011 33.50 33.56 33.27 33.55 3,133 -0.25(-0.74%)
Apr 11, 2011 34.05 34.10 33.80 33.80 3,050 -0.23(-0.68%)
Apr 08, 2011 34.37 34.37 33.99 34.03 2,594 -0.31(-0.90%)
Apr 07, 2011 34.22 34.61 34.16 34.34 9,118 -0.20(-0.58%)
Apr 06, 2011 34.85 34.85 34.20 34.54 10,047 -0.53(-1.51%)
Apr 05, 2011 35.19 35.26 35.07 35.07 2,950 -0.27(-0.76%)
Apr 04, 2011 35.82 35.82 35.30 35.34 5,649 +0.17(+0.48%)
Apr 01, 2011 35.10 35.17 35.10 35.17 450 +0.17(+0.48%)
Mar 31, 2011 35.06 35.06 35.00 35.00 1,932 -0.10(-0.28%)
Mar 30, 2011 34.94 35.10 34.87 35.10 6,314 +0.70(+2.03%)
Mar 29, 2011 34.17 34.42 33.93 34.40 28,110 +0.39(+1.15%)
Mar 28, 2011 34.04 34.18 34.01 34.01 4,985 +0.01(+0.03%)
Mar 25, 2011 33.94 34.00 33.94 34.00 360 -0.04(-0.12%)
Mar 24, 2011 33.89 34.05 33.89 34.04 4,175 +0.26(+0.77%)
Mar 23, 2011 33.54 33.78 33.43 33.78 1,247 -0.10(-0.30%)
Mar 22, 2011 33.90 33.93 33.85 33.88 1,226 -0.03(-0.09%)
Mar 21, 2011 33.88 33.94 33.88 33.91 770 +0.59(+1.77%)
Mar 18, 2011 33.19 33.32 33.19 33.32 1,200 +0.51(+1.55%)
Mar 17, 2011 32.91 33.06 32.76 32.81 3,364 +0.67(+2.08%)
Mar 16, 2011 32.54 32.74 32.12 32.14 6,646 -0.61(-1.85%)
Mar 15, 2011 31.93 32.82 31.51 32.75 1,980 -0.06(-0.20%)
Mar 14, 2011 32.87 32.87 32.50 32.81 12,235 -0.13(-0.39%)
Mar 11, 2011 32.75 32.94 32.15 32.94 1,998 -0.18(-0.54%)
Mar 10, 2011 33.12 33.29 33.05 33.12 2,351 -0.85(-2.50%)
Mar 09, 2011 34.20 34.20 33.97 33.97 800 -0.04(-0.12%)
Mar 08, 2011 33.92 34.09 33.79 34.01 4,599 +0.13(+0.38%)
Mar 07, 2011 34.54 34.54 33.88 33.88 1,719 -0.24(-0.71%)
Mar 04, 2011 34.23 34.23 34.09 34.12 1,557 -0.41(-1.18%)
Mar 03, 2011 34.45 34.53 34.45 34.53 660 +0.55(+1.62%)
Mar 02, 2011 34.08 34.08 33.87 33.98 4,192 +0.15(+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.