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 (%)
Nov 30, 2010 26.19 26.43 26.19 26.38 901 -0.23(-0.86%)
Nov 29, 2010 26.38 26.60 26.20 26.60 3,606 -0.12(-0.43%)
Nov 26, 2010 26.36 26.77 26.36 26.72 25,960 -0.20(-0.76%)
Nov 24, 2010 26.83 26.92 26.92 26.92 7,547 +0.45(+1.71%)
Nov 23, 2010 26.78 26.78 26.36 26.47 5,931 -0.44(-1.65%)
Nov 22, 2010 26.78 26.91 26.78 26.91 1,239 -0.07(-0.26%)
Nov 19, 2010 26.91 26.99 26.82 26.99 923 -0.20(-0.75%)
Nov 18, 2010 27.06 27.24 27.06 27.19 1,943 +0.67(+2.54%)
Nov 17, 2010 26.29 26.75 26.29 26.52 4,967 +0.22(+0.84%)
Nov 16, 2010 26.72 26.75 26.20 26.29 27,203 -0.80(-2.95%)
Nov 15, 2010 27.15 27.30 27.09 27.09 4,626 +0.07(+0.28%)
Nov 12, 2010 27.41 27.41 26.88 27.02 2,513 -0.46(-1.66%)
Nov 11, 2010 27.32 27.47 27.29 27.47 4,770 -0.31(-1.12%)
Nov 10, 2010 28.11 28.11 27.52 27.78 4,877 +0.04(+0.16%)
Nov 09, 2010 28.23 28.23 27.70 27.74 1,740 -0.70(-2.47%)
Nov 08, 2010 28.50 28.50 28.31 28.44 6,598 +0.02(+0.06%)
Nov 05, 2010 28.33 28.52 28.33 28.42 2,523 -0.28(-0.96%)
Nov 04, 2010 28.25 28.75 28.24 28.70 5,643 +0.75(+2.68%)
Nov 03, 2010 28.30 28.30 27.74 27.95 7,285 -0.09(-0.34%)
Nov 02, 2010 28.02 28.04 27.96 28.04 1,070 +0.48(+1.75%)
Nov 01, 2010 27.75 27.75 27.46 27.56 4,227 -0.41(-1.46%)
Oct 29, 2010 28.09 28.09 27.92 27.97 1,428 -0.60(-2.11%)
Oct 28, 2010 28.52 28.57 28.52 28.57 675 +0.32(+1.13%)
Oct 27, 2010 28.35 28.35 28.19 28.25 3,803 -0.63(-2.17%)
Oct 25, 2010 28.82 28.92 28.78 28.88 2,970 +0.19(+0.66%)
Oct 22, 2010 28.67 28.69 28.66 28.69 6,995 +0.28(+1.00%)
Oct 21, 2010 28.47 28.85 28.41 28.41 5,923 -0.02(-0.06%)
Oct 20, 2010 28.21 28.42 28.21 28.42 8,588 +0.55(+1.97%)
Oct 19, 2010 28.02 28.31 27.83 27.87 5,919 -0.82(-2.85%)
Oct 18, 2010 28.74 28.74 28.64 28.69 1,956 +0.15(+0.53%)
Oct 15, 2010 28.85 28.85 28.41 28.54 2,307 +0.02(+0.06%)
Oct 14, 2010 28.53 28.67 28.52 28.52 8,999 +0.09(+0.31%)
Oct 13, 2010 28.22 28.55 28.22 28.43 3,435 +0.49(+1.74%)
Oct 12, 2010 27.70 27.98 27.70 27.95 1,520 +0.18(+0.65%)
Oct 11, 2010 27.71 27.97 27.71 27.77 5,332 -0.12(-0.41%)
Oct 08, 2010 27.85 27.91 27.54 27.88 13,652 +0.07(+0.26%)
Oct 07, 2010 27.78 27.83 27.51 27.81 12,471 +0.29(+1.06%)
Oct 06, 2010 27.47 27.64 27.46 27.52 22,929 +0.20(+0.75%)
Oct 05, 2010 26.99 27.35 26.99 27.31 10,391 +0.78(+2.93%)
Oct 04, 2010 26.87 26.91 26.47 26.54 2,123 -0.46(-1.69%)
Oct 01, 2010 27.20 27.20 26.85 26.99 8,464 +0.15(+0.56%)
Sep 30, 2010 26.88 27.12 26.83 26.84 6,581 -0.04(-0.13%)
Sep 29, 2010 26.64 26.91 26.64 26.88 3,601 +0.14(+0.53%)
Sep 28, 2010 26.56 26.74 26.36 26.74 7,925 +0.18(+0.67%)
Sep 27, 2010 26.59 26.71 26.44 26.56 14,257 -0.04(-0.13%)
Sep 24, 2010 26.45 26.61 26.45 26.59 6,081 +0.64(+2.46%)
Sep 23, 2010 25.86 26.07 25.80 25.96 2,534 -0.28(-1.05%)
Sep 22, 2010 26.28 26.36 26.20 26.23 2,461 -0.11(-0.40%)
Sep 21, 2010 26.14 26.48 26.14 26.34 5,016 -0.05(-0.20%)
Sep 20, 2010 26.08 26.39 26.08 26.39 2,415 +0.58(+2.24%)
Sep 17, 2010 26.10 26.10 25.67 25.81 6,068 -0.30(-1.16%)
Sep 15, 2010 26.23 26.32 26.12 26.12 4,400 -0.35(-1.31%)
Sep 14, 2010 26.36 26.63 26.36 26.46 9,930 +0.06(+0.21%)
Sep 13, 2010 26.53 26.53 26.33 26.41 5,075 +0.40(+1.53%)
Sep 10, 2010 25.95 26.01 25.95 26.01 1,379 +0.11(+0.43%)
Sep 09, 2010 26.12 26.12 25.76 25.90 6,139 +0.08(+0.31%)
Sep 08, 2010 25.79 25.97 25.79 25.82 15,422 +0.13(+0.50%)
Sep 07, 2010 26.19 26.19 25.67 25.69 26,871 -0.41(-1.59%)
Sep 03, 2010 26.03 26.10 26.03 26.10 1,701 +0.18(+0.69%)
Sep 02, 2010 25.87 25.94 25.70 25.92 8,347 +0.19(+0.74%)
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.