Skip to main content

Nasdaq Smart Grid Infrastructure ETF (NQ: GRID )

123.78 +0.36 (+0.29%)
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 32.69 32.69 31.71 32.33 824 -0.38(-1.16%)
Jun 29, 2015 32.73 32.73 32.70 32.70 654 -0.31(-0.93%)
Jun 26, 2015 33.43 33.43 33.01 33.01 894 -0.03(-0.08%)
Jun 25, 2015 33.04 33.65 33.04 33.04 680 -0.61(-1.80%)
Jun 24, 2015 33.06 33.65 33.06 33.65 1,169 -0.27(-0.79%)
Jun 23, 2015 33.91 33.91 33.91 33.91 178 +0.09(+0.27%)
Jun 22, 2015 33.13 33.82 33.13 33.82 903 +0.63(+1.90%)
Jun 19, 2015 32.91 33.19 32.71 33.19 582 +0.48(+1.47%)
Jun 18, 2015 32.71 32.71 32.71 32.71 190 -0.48(-1.43%)
Jun 15, 2015 33.19 33.19 33.19 33.19 189 -0.13(-0.40%)
Jun 12, 2015 33.32 33.32 33.32 33.32 367 +0.30(+0.89%)
Jun 11, 2015 33.03 33.03 33.03 33.03 549 -0.28(-0.83%)
Jun 10, 2015 33.30 33.30 33.30 33.30 140 -0.07(-0.22%)
Jun 08, 2015 33.38 33.38 33.38 33.38 90 -0.32(-0.96%)
Jun 04, 2015 33.70 33.70 33.70 33.70 106 +0.12(+0.37%)
Jun 03, 2015 33.57 33.57 33.57 33.57 138 +0.66(+2.02%)
Jun 01, 2015 32.80 32.91 32.91 32.91 334 -0.26(-0.78%)
May 27, 2015 32.85 33.17 33.17 33.17 26 +0.49(+1.51%)
May 26, 2015 34.07 34.07 32.51 32.68 1,031 -0.64(-1.91%)
May 22, 2015 33.31 33.31 33.31 33.31 111 -0.11(-0.32%)
May 21, 2015 33.28 33.42 33.28 33.42 855 -0.59(-1.74%)
May 20, 2015 34.10 34.11 33.06 34.01 1,178 +0.91(+2.74%)
May 14, 2015 32.76 33.11 33.11 33.11 5 +0.67(+2.06%)
May 12, 2015 32.35 32.44 32.44 32.44 1,670 -0.14(-0.42%)
May 11, 2015 32.63 32.63 32.44 32.58 1,679 +0.26(+0.82%)
May 08, 2015 32.36 32.45 32.31 32.31 1,157 +0.45(+1.42%)
May 07, 2015 31.85 31.86 31.85 31.86 445 +0.07(+0.23%)
May 06, 2015 32.39 32.50 31.78 31.79 13,355 -0.62(-1.91%)
May 05, 2015 32.50 32.85 32.31 32.41 6,455 -0.36(-1.10%)
May 04, 2015 33.65 34.10 32.77 32.77 18,202 -0.88(-2.61%)
May 01, 2015 33.64 33.64 33.64 33.64 440 +0.66(+1.99%)
Apr 30, 2015 32.97 33.66 32.97 32.99 1,111 +0.14(+0.44%)
Apr 28, 2015 33.56 32.85 32.85 32.85 123 -0.77(-2.30%)
Apr 27, 2015 33.45 33.62 33.45 33.62 1,164 +0.53(+1.60%)
Apr 24, 2015 32.91 33.56 32.48 33.09 1,448 -0.25(-0.74%)
Apr 23, 2015 32.88 33.34 32.88 33.34 461 -0.33(-0.97%)
Apr 22, 2015 33.72 33.72 33.66 33.66 606 -0.19(-0.56%)
Apr 21, 2015 32.44 34.10 32.44 33.85 1,180 +1.46(+4.52%)
Apr 20, 2015 33.73 34.11 32.26 32.39 6,563 -0.76(-2.30%)
Apr 17, 2015 33.94 33.94 32.73 33.15 4,118 -0.25(-0.76%)
Apr 16, 2015 33.00 34.11 32.58 33.40 3,525 -0.67(-1.98%)
Apr 15, 2015 32.70 34.10 32.70 34.08 2,099 +0.57(+1.71%)
Apr 14, 2015 33.73 34.11 32.33 33.50 5,764 -0.61(-1.79%)
Apr 13, 2015 33.77 34.11 33.18 34.11 797 +0.07(+0.21%)
Apr 09, 2015 33.21 34.04 34.04 34.04 189 +1.16(+3.52%)
Apr 08, 2015 32.26 33.50 32.26 32.88 3,558 +0.23(+0.69%)
Apr 07, 2015 33.06 33.06 32.66 32.66 1,129 -0.54(-1.62%)
Apr 06, 2015 32.09 33.20 31.64 33.20 1,950 +0.92(+2.84%)
Apr 02, 2015 32.24 32.28 32.28 32.28 779 -0.21(-0.66%)
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.