Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nasdaq Smart Grid Infrastructure ETF (NQ: GRID )

113.58 +1.41 (+1.26%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2011 22.15 22.15 22.02 22.13 4,208 +0.13(+0.61%)
Dec 29, 2011 21.84 22.00 21.84 22.00 82,406 +0.20(+0.94%)
Dec 28, 2011 22.09 22.09 21.76 21.79 2,534 -0.28(-1.29%)
Dec 27, 2011 22.07 22.15 22.05 22.08 1,824 -0.07(-0.32%)
Dec 23, 2011 21.99 22.15 21.96 22.15 5,193 +0.54(+2.51%)
Dec 21, 2011 21.56 21.64 21.31 21.61 13,297 -0.12(-0.53%)
Dec 20, 2011 21.64 21.72 21.63 21.72 2,827 +0.69(+3.29%)
Dec 19, 2011 21.30 21.30 21.01 21.03 4,434 -0.16(-0.77%)
Dec 16, 2011 21.30 21.30 21.15 21.19 1,351 +0.11(+0.52%)
Dec 15, 2011 21.03 21.13 21.03 21.08 675 +0.24(+1.15%)
Dec 14, 2011 20.88 20.98 20.84 20.84 2,887 -0.42(-1.96%)
Dec 13, 2011 21.48 21.52 21.26 21.26 1,640 -0.13(-0.62%)
Dec 12, 2011 21.46 21.51 21.39 21.39 5,294 -0.55(-2.51%)
Dec 09, 2011 21.73 21.97 21.73 21.94 6,218 +0.43(+2.02%)
Dec 08, 2011 21.76 21.76 21.45 21.51 2,400 -0.67(-3.04%)
Dec 07, 2011 21.93 22.21 21.93 22.18 5,981 -0.13(-0.60%)
Dec 06, 2011 22.24 22.32 22.13 22.32 1,045 +0.03(+0.12%)
Dec 05, 2011 22.48 22.65 22.29 22.29 4,312 +0.17(+0.76%)
Dec 02, 2011 22.25 22.34 22.11 22.12 4,219 +0.12(+0.52%)
Nov 30, 2011 21.90 22.01 22.01 22.01 3,942 +0.91(+4.29%)
Nov 29, 2011 21.17 21.19 21.10 21.10 10,867 +0.15(+0.71%)
Nov 28, 2011 21.07 21.08 20.95 20.95 1,552 +0.80(+3.98%)
Nov 25, 2011 20.15 20.15 20.15 20.15 271 -0.20(-0.98%)
Nov 23, 2011 20.63 20.63 20.35 20.35 1,013 -0.56(-2.70%)
Nov 22, 2011 21.01 21.03 20.87 20.91 2,375 +0.01(+0.04%)
Nov 21, 2011 21.09 21.09 20.83 20.90 5,904 -0.79(-3.63%)
Nov 18, 2011 21.69 21.69 21.69 21.69 225 +0.22(+1.01%)
Nov 17, 2011 21.91 21.97 21.47 21.47 4,873 -0.46(-2.10%)
Nov 16, 2011 22.20 22.30 21.93 21.93 2,277 -0.35(-1.55%)
Nov 14, 2011 22.44 22.28 22.28 22.28 5,069 -0.47(-2.07%)
Nov 11, 2011 22.60 22.89 22.60 22.75 1,876 +0.81(+3.68%)
Nov 10, 2011 21.94 21.94 21.94 21.94 337 -0.01(-0.04%)
Nov 09, 2011 22.57 22.57 21.92 21.95 3,492 -1.34(-5.75%)
Nov 08, 2011 23.26 23.29 23.26 23.29 1,689 +0.27(+1.16%)
Nov 07, 2011 23.03 23.03 23.03 23.03 112 -0.19(-0.80%)
Nov 04, 2011 23.14 23.22 23.14 23.21 789 -0.48(-2.02%)
Nov 03, 2011 23.16 23.70 23.08 23.69 2,703 +1.27(+5.66%)
Nov 01, 2011 22.22 22.42 22.42 22.42 1,126 -0.89(-3.81%)
Oct 31, 2011 23.91 23.91 23.31 23.31 3,203 -1.06(-4.34%)
Oct 28, 2011 24.48 24.48 24.37 24.37 1,013 -0.31(-1.26%)
Oct 27, 2011 24.13 24.73 24.13 24.68 4,061 +1.38(+5.90%)
Oct 26, 2011 23.38 23.38 22.98 23.30 2,867 -0.43(-1.82%)
Oct 24, 2011 23.32 23.73 23.73 23.73 1,464 +1.16(+5.14%)
Oct 20, 2011 22.57 22.57 22.57 22.57 0 -0.40(-1.74%)
Oct 19, 2011 23.14 23.23 22.84 22.97 25,442 -0.28(-1.22%)
Oct 18, 2011 23.20 23.27 23.20 23.26 675 +0.22(+0.96%)
Oct 17, 2011 23.70 23.70 23.04 23.04 3,344 -0.56(-2.38%)
Oct 14, 2011 23.59 23.60 23.49 23.60 1,890 +0.31(+1.35%)
Oct 13, 2011 23.20 23.33 23.20 23.28 2,084 -0.18(-0.76%)
Oct 12, 2011 23.30 23.52 23.30 23.46 2,255 +0.72(+3.16%)
Oct 11, 2011 22.65 22.74 22.65 22.74 563 -0.01(-0.04%)
Oct 10, 2011 22.73 22.75 22.62 22.75 1,329 +0.66(+2.97%)
Oct 07, 2011 22.46 22.46 21.90 22.09 66,015 -0.28(-1.23%)
Oct 06, 2011 21.78 22.37 21.73 22.37 12,154 +0.64(+2.94%)
Oct 05, 2011 21.14 21.73 21.14 21.73 2,198 +1.36(+6.67%)
Oct 04, 2011 20.15 20.61 19.67 20.37 11,433 -0.16(-0.78%)
Oct 03, 2011 21.36 21.42 20.48 20.53 9,282 -1.19(-5.48%)
Sep 30, 2011 21.86 21.86 21.69 21.72 1,111 -0.44(-2.00%)
Sep 29, 2011 22.39 22.39 21.92 22.17 1,384 +0.31(+1.42%)
Sep 28, 2011 22.46 22.51 21.85 21.85 4,209 -0.60(-2.69%)
Sep 27, 2011 22.40 22.78 22.40 22.46 1,929 +0.70(+3.22%)
Sep 26, 2011 21.75 21.76 21.25 21.76 3,101 +0.10(+0.45%)
Sep 23, 2011 21.38 21.74 21.38 21.66 1,894 +0.17(+0.78%)
Sep 22, 2011 21.94 21.94 21.32 21.49 7,868 -0.97(-4.31%)
Sep 21, 2011 23.11 23.11 22.46 22.46 975 -0.72(-3.10%)
Sep 20, 2011 23.44 23.52 23.18 23.18 4,103 -0.26(-1.10%)
Sep 19, 2011 23.19 23.43 23.19 23.43 681 -0.45(-1.90%)
Sep 16, 2011 23.89 23.89 23.89 23.89 563 -0.29(-1.19%)
Sep 15, 2011 24.24 24.25 24.14 24.18 1,405 +0.27(+1.13%)
Sep 14, 2011 23.27 23.91 23.25 23.91 1,239 +0.59(+2.55%)
Sep 13, 2011 23.13 23.33 23.13 23.31 785 +0.43(+1.86%)
Sep 12, 2011 22.64 22.88 22.54 22.88 3,250 +0.06(+0.27%)
Sep 09, 2011 23.08 23.08 22.79 22.82 1,659 -0.90(-3.78%)
Sep 08, 2011 24.11 24.11 23.72 23.72 3,315 -0.37(-1.55%)
Sep 07, 2011 23.97 24.09 23.95 24.09 985 +0.75(+3.19%)
Sep 06, 2011 23.14 23.43 22.96 23.35 3,708 -0.83(-3.45%)
Sep 02, 2011 24.22 24.47 24.18 24.18 3,896 -0.73(-2.92%)
Sep 01, 2011 25.33 25.33 24.91 24.91 1,017 -0.55(-2.16%)
Aug 31, 2011 25.40 25.67 25.34 25.46 1,405 +0.25(+0.99%)
Aug 30, 2011 25.04 25.21 24.98 25.21 1,295 +0.16(+0.66%)
Aug 29, 2011 24.84 25.05 24.81 25.05 2,523 +0.75(+3.07%)
Aug 26, 2011 23.62 24.33 23.44 24.30 12,388 +0.62(+2.60%)
Aug 25, 2011 24.05 24.05 23.61 23.68 2,771 -0.30(-1.27%)
Aug 24, 2011 23.67 23.99 23.67 23.99 811 +0.52(+2.21%)
Aug 23, 2011 22.74 23.48 22.74 23.47 3,235 +0.94(+4.18%)
Aug 22, 2011 22.96 22.96 22.53 22.53 5,399 -0.04(-0.16%)
Aug 19, 2011 22.56 23.03 22.51 22.56 4,154 -0.28(-1.24%)
Aug 18, 2011 23.24 23.26 22.85 22.85 2,045 -1.52(-6.25%)
Aug 17, 2011 24.64 24.90 24.35 24.37 3,960 -0.30(-1.20%)
Aug 16, 2011 24.88 24.93 24.58 24.67 2,278 -0.36(-1.45%)
Aug 15, 2011 24.94 25.05 24.94 25.03 18,291 +0.41(+1.66%)
Aug 12, 2011 24.73 24.73 24.53 24.62 37,783 +0.31(+1.28%)
Aug 11, 2011 22.98 24.41 22.98 24.31 19,024 +1.18(+5.10%)
Aug 10, 2011 23.47 23.47 22.97 23.13 4,669 -0.20(-0.87%)
Aug 09, 2011 23.29 23.79 23.09 23.34 7,945 +0.27(+1.15%)
Aug 08, 2011 23.83 23.97 22.90 23.07 6,711 -1.78(-7.18%)
Aug 05, 2011 25.14 25.14 24.28 24.86 11,142 +0.06(+0.25%)
Aug 04, 2011 25.57 25.61 24.76 24.79 21,648 -1.57(-5.96%)
Aug 03, 2011 26.03 26.36 25.73 26.36 4,369 +0.43(+1.64%)
Aug 02, 2011 26.71 26.84 25.94 25.94 14,843 -1.07(-3.97%)
Aug 01, 2011 26.90 27.01 26.90 27.01 2,488 -0.41(-1.51%)
Jul 29, 2011 27.36 27.43 27.15 27.43 2,469 +0.01(+0.05%)
Jul 28, 2011 27.85 27.85 27.41 27.41 4,484 -0.44(-1.59%)
Jul 27, 2011 28.45 28.45 27.86 27.86 3,003 -0.98(-3.40%)
Jul 26, 2011 28.97 28.97 28.76 28.84 1,536 -0.29(-1.00%)
Jul 25, 2011 29.09 29.13 28.97 29.13 11,605 +0.06(+0.22%)
Jul 22, 2011 29.06 29.19 28.90 29.06 3,567 +0.09(+0.31%)
Jul 21, 2011 28.86 29.02 28.86 28.97 563 +0.41(+1.43%)
Jul 20, 2011 28.49 28.59 28.48 28.57 2,958 +0.14(+0.50%)
Jul 19, 2011 28.15 28.45 28.15 28.42 1,196 +0.47(+1.69%)
Jul 18, 2011 28.08 28.13 27.84 27.95 1,974 -0.38(-1.35%)
Jul 15, 2011 28.53 28.53 28.22 28.33 1,723 -0.01(-0.03%)
Jul 14, 2011 28.82 28.82 28.34 28.34 506 -0.25(-0.87%)
Jul 13, 2011 28.62 28.85 28.59 28.59 2,869 +0.22(+0.78%)
Jul 12, 2011 28.38 28.41 28.33 28.37 3,972 -0.02(-0.06%)
Jul 11, 2011 28.79 28.79 28.35 28.39 1,330 -0.84(-2.86%)
Jul 08, 2011 29.24 29.29 29.07 29.22 4,078 -0.40(-1.35%)
Jul 07, 2011 29.52 29.69 29.52 29.62 4,450 +0.28(+0.94%)
Jul 06, 2011 29.36 29.39 29.17 29.35 9,941 -0.12(-0.41%)
Jul 05, 2011 29.52 29.52 29.44 29.47 2,648 -0.27(-0.91%)
Jul 01, 2011 29.41 29.74 29.40 29.74 3,419 +0.38(+1.30%)
Jun 30, 2011 29.38 29.43 29.34 29.36 11,960 +0.59(+2.04%)
Jun 29, 2011 28.63 28.81 28.62 28.77 1,557 +0.36(+1.28%)
Jun 28, 2011 28.15 28.41 28.15 28.41 2,816 +0.11(+0.38%)
Jun 27, 2011 27.87 28.30 27.87 28.30 781 +0.41(+1.46%)
Jun 24, 2011 27.89 27.89 27.89 27.89 450 -0.15(-0.54%)
Jun 23, 2011 27.83 28.06 27.57 28.04 3,386 -0.47(-1.65%)
Jun 21, 2011 28.18 28.51 28.51 28.51 1,802 +0.43(+1.55%)
Jun 20, 2011 28.08 28.08 28.01 28.08 5,069 +0.03(+0.09%)
Jun 17, 2011 28.15 28.16 28.05 28.05 1,943 +0.22(+0.80%)
Jun 16, 2011 27.71 27.94 27.71 27.83 647 -0.05(-0.16%)
Jun 15, 2011 28.33 28.33 27.83 27.87 4,454 -0.59(-2.06%)
Jun 14, 2011 28.46 28.46 28.46 28.46 225 +0.38(+1.35%)
Jun 13, 2011 28.18 28.18 27.99 28.08 4,430 -0.11(-0.39%)
Jun 10, 2011 28.46 28.46 28.10 28.19 2,478 -0.27(-0.95%)
Jun 09, 2011 28.46 28.46 28.46 28.46 225 +0.07(+0.25%)
Jun 08, 2011 28.63 28.63 28.33 28.39 3,126 -0.44(-1.54%)
Jun 07, 2011 28.62 28.83 28.62 28.83 26,121 +0.46(+1.63%)
Jun 06, 2011 28.72 28.72 28.37 28.37 1,070 -0.28(-0.96%)
Jun 03, 2011 28.73 28.83 28.65 28.65 1,194 +0.21(+0.75%)
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%)
Mar 01, 2011 30.83 30.83 29.99 30.03 664 -0.44(-1.43%)
Feb 28, 2011 30.67 30.78 30.39 30.46 1,837 +0.20(+0.67%)
Feb 25, 2011 30.28 30.28 30.26 30.26 366 +0.38(+1.27%)
Feb 24, 2011 30.01 30.01 29.73 29.88 4,497 -0.04(-0.15%)
Feb 23, 2011 30.13 30.13 29.50 29.92 4,502 -0.23(-0.76%)
Feb 22, 2011 30.85 30.85 30.15 30.15 8,447 -0.83(-2.67%)
Feb 18, 2011 31.02 31.07 30.93 30.98 1,827 +0.15(+0.49%)
Feb 17, 2011 30.73 30.83 30.73 30.83 2,472 +0.19(+0.61%)
Feb 16, 2011 30.41 30.71 30.41 30.64 2,607 +0.24(+0.79%)
Feb 15, 2011 30.63 30.63 30.31 30.40 12,315 -0.07(-0.23%)
Feb 14, 2011 30.40 30.53 30.40 30.47 3,066 -0.02(-0.07%)
Feb 11, 2011 30.56 30.61 30.40 30.50 1,267 +0.07(+0.22%)
Feb 10, 2011 30.27 30.51 30.27 30.43 4,956 -0.11(-0.35%)
Feb 09, 2011 30.59 30.63 30.44 30.54 3,172 -0.01(-0.02%)
Feb 08, 2011 31.27 31.27 30.53 30.55 2,311 +0.15(+0.50%)
Feb 07, 2011 30.58 30.64 30.39 30.39 2,872 +0.08(+0.26%)
Feb 04, 2011 30.23 30.36 29.83 30.31 6,643 +0.06(+0.20%)
Feb 03, 2011 30.26 30.39 30.13 30.25 2,084 -0.28(-0.93%)
Feb 02, 2011 30.28 30.55 30.28 30.54 771 -0.04(-0.15%)
Feb 01, 2011 30.19 30.61 30.19 30.58 3,701 +0.86(+2.90%)
Jan 31, 2011 29.54 29.77 29.49 29.72 4,417 +0.21(+0.72%)
Jan 28, 2011 30.03 30.03 29.50 29.51 19,286 -0.81(-2.66%)
Jan 27, 2011 30.17 30.31 30.13 30.31 6,947 +0.35(+1.18%)
Jan 26, 2011 29.93 29.98 29.84 29.96 5,293 +0.30(+1.02%)
Jan 25, 2011 29.85 29.85 29.60 29.66 2,883 -0.04(-0.15%)
Jan 24, 2011 29.44 29.84 29.35 29.70 23,129 +0.28(+0.96%)
Jan 21, 2011 29.35 29.42 29.31 29.42 827 +0.40(+1.37%)
Jan 20, 2011 28.85 29.03 28.85 29.02 2,799 -0.20(-0.69%)
Jan 19, 2011 29.63 29.63 29.22 29.22 1,532 -0.21(-0.71%)
Jan 18, 2011 29.15 29.46 29.15 29.43 5,786 +0.24(+0.84%)
Jan 14, 2011 29.00 29.19 28.98 29.19 5,305 +0.21(+0.74%)
Jan 13, 2011 29.07 29.11 28.97 28.97 3,886 +0.12(+0.40%)
Jan 12, 2011 28.57 28.87 28.57 28.86 4,618 +0.34(+1.18%)
Jan 11, 2011 28.48 28.74 28.48 28.52 5,388 +0.21(+0.74%)
Jan 10, 2011 28.09 28.33 27.99 28.31 3,734 +0.12(+0.42%)
Jan 07, 2011 28.33 28.33 28.02 28.19 844 -0.24(-0.84%)
Jan 06, 2011 28.43 28.43 28.43 28.43 675 +0.04(+0.13%)
Jan 05, 2011 28.11 28.42 28.09 28.40 9,688 -0.05(-0.19%)
Jan 04, 2011 28.44 28.57 28.23 28.45 12,029 +0.00(+0.01%)
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.