Skip to main content

Nasdaq Smart Grid Infrastructure ETF (NQ: GRID )

114.61 -0.25 (-0.22%)
Streaming Delayed Price Updated: 11:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 33.70 33.70 33.11 33.36 6,037 +0.00(+0.01%)
May 27, 2016 32.97 33.35 33.35 33.35 6,574 +0.20(+0.61%)
May 26, 2016 33.50 33.50 33.11 33.15 933 -0.09(-0.27%)
May 25, 2016 32.97 33.46 32.86 33.24 1,112 -0.19(-0.57%)
May 24, 2016 32.04 33.43 32.04 33.43 2,920 +1.38(+4.30%)
May 20, 2016 31.68 32.05 32.05 32.05 142 -0.24(-0.73%)
May 19, 2016 32.29 32.29 32.29 32.29 459 +0.30(+0.94%)
May 18, 2016 32.30 32.30 31.99 31.99 564 -0.17(-0.52%)
May 17, 2016 32.36 32.42 32.13 32.16 4,105 -0.37(-1.14%)
May 16, 2016 31.82 32.74 31.82 32.53 5,079 +0.08(+0.25%)
May 13, 2016 32.61 33.12 32.45 32.45 17,389 -0.73(-2.20%)
May 12, 2016 32.83 33.42 32.83 33.18 6,887 +0.19(+0.58%)
May 11, 2016 32.81 33.27 32.72 32.98 10,486 +0.27(+0.81%)
May 10, 2016 32.79 32.89 32.68 32.72 3,029 +0.14(+0.41%)
May 06, 2016 32.49 32.58 32.58 32.58 27 -0.26(-0.78%)
May 05, 2016 32.84 32.84 32.84 32.84 289 +0.29(+0.90%)
May 04, 2016 33.04 33.04 32.55 32.55 5,973 -0.68(-2.03%)
May 03, 2016 33.22 33.22 33.22 33.22 55,142 +0.05(+0.14%)
Apr 29, 2016 33.18 33.17 33.17 33.17 32 -0.00(-0.01%)
Apr 27, 2016 32.55 33.18 33.18 33.18 132 +0.41(+1.26%)
Apr 26, 2016 32.08 32.97 32.01 32.76 2,069 +0.73(+2.27%)
Apr 25, 2016 33.18 33.18 32.04 32.04 1,070 -1.43(-4.28%)
Apr 22, 2016 33.87 33.87 33.47 33.47 702 +0.32(+0.96%)
Apr 21, 2016 32.86 33.15 32.86 33.15 580 +0.63(+1.93%)
Apr 20, 2016 32.52 32.52 32.52 32.52 269 -0.45(-1.35%)
Apr 19, 2016 32.07 32.97 32.07 32.97 775 +0.95(+2.96%)
Apr 15, 2016 32.02 32.02 32.02 32.02 26 -0.08(-0.25%)
Apr 14, 2016 32.69 32.69 32.08 32.10 1,998 +0.01(+0.05%)
Apr 13, 2016 32.34 32.34 32.08 32.08 535 +0.72(+2.31%)
Apr 12, 2016 31.25 31.56 31.23 31.36 2,525 +0.06(+0.20%)
Apr 11, 2016 31.18 31.78 31.18 31.30 3,375 +0.11(+0.36%)
Apr 08, 2016 31.46 31.46 30.91 31.18 2,819 +0.19(+0.61%)
Apr 07, 2016 30.99 30.99 30.99 30.99 132 -0.18(-0.59%)
Apr 06, 2016 31.16 31.33 31.16 31.18 1,325 -0.15(-0.47%)
Apr 04, 2016 32.10 31.32 31.32 31.32 9,313 -0.39(-1.24%)
Apr 01, 2016 31.47 31.81 31.44 31.71 1,553 -0.00(-0.00%)
Mar 30, 2016 31.01 31.72 31.72 31.72 72 +2.69(+9.28%)
Mar 28, 2016 29.02 29.02 29.02 29.02 9 -1.37(-4.52%)
Mar 24, 2016 30.57 30.40 30.40 30.40 5,149 -0.63(-2.02%)
Mar 23, 2016 30.71 31.21 30.71 31.02 2,756 -0.22(-0.70%)
Mar 22, 2016 31.42 31.48 30.71 31.24 3,624 +0.32(+1.03%)
Mar 21, 2016 30.98 31.32 30.89 30.92 10,360 -0.08(-0.27%)
Mar 18, 2016 31.80 31.80 31.00 31.00 752 -0.37(-1.19%)
Mar 17, 2016 31.11 31.38 30.88 31.38 3,862 +0.85(+2.78%)
Mar 16, 2016 30.08 30.54 30.07 30.53 8,327 +0.32(+1.06%)
Mar 15, 2016 30.49 30.54 30.15 30.21 33,882 -0.50(-1.63%)
Mar 14, 2016 30.83 31.00 30.28 30.71 36,870 +0.23(+0.75%)
Mar 11, 2016 30.11 30.80 30.11 30.48 17,436 +0.19(+0.63%)
Mar 10, 2016 30.03 30.58 29.93 30.29 48,034 +0.36(+1.19%)
Mar 09, 2016 29.71 30.36 29.71 29.94 29,984 -0.07(-0.24%)
Mar 08, 2016 29.80 30.16 29.80 30.01 9,362 -0.34(-1.11%)
Mar 07, 2016 30.10 30.48 30.09 30.35 10,762 +0.23(+0.76%)
Mar 04, 2016 29.48 30.30 29.48 30.12 31,455 +0.29(+0.98%)
Mar 03, 2016 29.39 30.09 29.28 29.83 23,282 +0.50(+1.71%)
Mar 02, 2016 28.91 29.33 28.91 29.32 2,087 +0.07(+0.25%)
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.