Skip to main content

Nasdaq Smart Grid Infrastructure ETF (NQ: GRID )

125.90 +2.55 (+2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 33.32 33.32 33.09 33.09 538 -0.25(-0.74%)
May 28, 2014 33.36 33.34 33.34 33.34 88 +0.24(+0.73%)
May 27, 2014 33.06 33.35 33.06 33.10 3,467 +0.28(+0.84%)
May 23, 2014 32.31 32.82 32.82 32.82 1,689 +0.59(+1.82%)
May 22, 2014 32.55 32.55 32.23 32.23 325 -0.28(-0.87%)
May 21, 2014 32.19 32.52 32.19 32.52 965 +0.16(+0.48%)
May 20, 2014 32.33 32.47 32.19 32.36 2,229 -0.28(-0.86%)
May 19, 2014 32.62 32.65 32.60 32.64 4,050 +0.19(+0.57%)
May 16, 2014 32.40 32.46 32.17 32.46 2,314 +0.49(+1.52%)
May 15, 2014 32.65 32.65 31.97 31.97 4,375 -0.95(-2.90%)
May 14, 2014 32.78 32.93 32.78 32.93 1,185 -0.12(-0.37%)
May 13, 2014 33.26 33.26 32.85 33.05 16,873 +0.14(+0.42%)
May 12, 2014 32.73 33.15 32.73 32.91 25,344 +0.26(+0.79%)
May 09, 2014 32.61 32.65 32.56 32.65 6,510 -0.21(-0.65%)
May 08, 2014 32.91 33.23 32.86 32.86 1,796 -0.26(-0.77%)
May 07, 2014 33.33 33.33 33.12 33.12 469 -0.44(-1.33%)
May 06, 2014 33.63 33.63 33.57 33.57 699 -0.39(-1.15%)
May 05, 2014 33.83 33.96 33.65 33.96 434 +0.11(+0.32%)
May 02, 2014 33.73 33.85 33.73 33.85 1,185 +0.09(+0.26%)
May 01, 2014 33.91 33.91 33.73 33.76 1,192 -0.11(-0.31%)
Apr 30, 2014 33.87 33.87 33.87 33.87 118 -0.39(-1.14%)
Apr 28, 2014 34.14 34.26 34.26 34.26 116 -0.02(-0.05%)
Apr 25, 2014 34.63 34.63 34.22 34.27 2,301 -0.32(-0.93%)
Apr 24, 2014 34.49 34.60 34.40 34.60 2,025 +0.18(+0.52%)
Apr 23, 2014 34.84 34.84 34.41 34.42 1,469 -0.37(-1.07%)
Apr 22, 2014 34.79 34.79 34.79 34.79 1,168 +0.44(+1.27%)
Apr 21, 2014 34.38 34.42 34.35 34.35 2,899 +0.14(+0.41%)
Apr 17, 2014 34.38 34.21 34.21 34.21 4,505 +0.04(+0.13%)
Apr 16, 2014 34.01 34.17 34.01 34.17 818 +0.57(+1.69%)
Apr 15, 2014 33.54 33.60 33.54 33.60 749 +0.26(+0.77%)
Apr 14, 2014 33.42 33.42 33.34 33.34 1,029 -0.32(-0.95%)
Apr 11, 2014 33.70 33.70 33.66 33.66 452 -0.15(-0.45%)
Apr 10, 2014 34.24 34.24 33.81 33.81 1,873 -0.59(-1.73%)
Apr 09, 2014 34.40 34.44 34.40 34.41 1,022 +0.32(+0.94%)
Apr 08, 2014 33.91 34.09 33.81 34.09 1,834 +0.25(+0.73%)
Apr 07, 2014 34.43 34.43 33.84 33.84 1,007 -0.63(-1.83%)
Apr 04, 2014 35.14 35.22 34.47 34.47 8,467 -0.49(-1.39%)
Apr 03, 2014 35.06 35.06 34.96 34.96 872 -0.06(-0.18%)
Apr 02, 2014 35.09 35.09 35.00 35.02 4,751 +0.14(+0.39%)
Apr 01, 2014 34.54 34.91 34.54 34.89 1,798 +0.30(+0.86%)
Mar 31, 2014 34.64 34.64 34.35 34.59 2,657 +0.12(+0.36%)
Mar 28, 2014 34.50 34.74 34.46 34.46 28,570 +0.13(+0.37%)
Mar 27, 2014 34.29 34.34 34.24 34.34 1,822 -0.33(-0.95%)
Mar 26, 2014 35.10 35.10 34.67 34.67 4,093 -0.05(-0.16%)
Mar 25, 2014 34.36 34.72 34.36 34.72 2,840 +0.56(+1.63%)
Mar 24, 2014 35.11 35.11 34.09 34.16 747 -0.56(-1.61%)
Mar 21, 2014 34.82 34.82 34.72 34.72 1,029 +0.09(+0.25%)
Mar 20, 2014 34.39 34.75 34.39 34.63 2,966 -0.03(-0.09%)
Mar 19, 2014 35.11 35.12 34.67 34.67 6,440 -0.32(-0.91%)
Mar 18, 2014 34.31 35.01 34.31 34.98 1,048 +0.17(+0.47%)
Mar 17, 2014 34.59 34.82 34.59 34.82 8,751 +0.93(+2.74%)
Mar 14, 2014 33.93 33.93 33.89 33.89 527 -0.09(-0.26%)
Mar 13, 2014 34.36 34.48 33.98 33.98 5,469 -0.36(-1.04%)
Mar 12, 2014 34.34 34.34 34.33 34.33 1,015 -0.02(-0.05%)
Mar 11, 2014 35.16 35.16 34.35 34.35 2,960 -0.44(-1.27%)
Mar 10, 2014 34.70 34.79 34.70 34.79 1,126 +0.05(+0.13%)
Mar 07, 2014 35.09 35.09 34.63 34.75 994 -0.30(-0.87%)
Mar 06, 2014 35.05 35.05 35.03 35.05 587 +0.17(+0.48%)
Mar 05, 2014 35.09 35.09 34.84 34.88 1,473 +0.04(+0.13%)
Mar 04, 2014 34.81 34.84 34.31 34.84 1,232 +0.96(+2.85%)
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.