Skip to main content

Nasdaq Smart Grid Infrastructure ETF (NQ: GRID )

126.00 +2.65 (+2.15%)
Streaming Delayed Price Updated: 1:31 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 28.58 28.59 28.25 28.28 1,495 -0.32(-1.13%)
May 23, 2011 28.64 28.64 28.33 28.60 3,956 -0.49(-1.69%)
May 20, 2011 28.94 29.14 28.94 29.09 453 -0.31(-1.05%)
May 19, 2011 29.27 29.41 29.27 29.40 1,608 +0.25(+0.85%)
May 17, 2011 29.09 29.15 29.15 29.15 339 -0.22(-0.75%)
May 16, 2011 29.55 29.57 29.33 29.37 2,937 -0.01(-0.03%)
May 13, 2011 29.71 29.81 29.38 29.38 4,587 -0.40(-1.33%)
May 12, 2011 29.66 29.80 29.66 29.78 4,191 -0.02(-0.07%)
May 11, 2011 30.33 30.33 29.78 29.80 2,666 -0.59(-1.93%)
May 10, 2011 30.23 30.39 30.18 30.39 2,132 +0.61(+2.05%)
May 09, 2011 29.89 29.89 29.71 29.78 953 +0.11(+0.39%)
May 06, 2011 29.87 29.87 29.66 29.66 3,935 +0.08(+0.27%)
May 05, 2011 29.49 29.75 29.43 29.58 5,467 -0.28(-0.95%)
May 04, 2011 29.92 29.92 29.80 29.87 402 -0.64(-2.08%)
May 03, 2011 30.77 30.77 30.40 30.50 1,546 -0.26(-0.86%)
May 02, 2011 30.77 31.02 30.77 30.77 1,371 -0.15(-0.47%)
Apr 29, 2011 30.73 30.91 30.73 30.91 4,841 +0.13(+0.42%)
Apr 28, 2011 30.63 30.79 30.54 30.78 4,366 +0.18(+0.57%)
Apr 27, 2011 30.61 30.61 30.61 30.61 186 +0.18(+0.58%)
Apr 26, 2011 30.05 30.48 30.05 30.43 29,205 +0.48(+1.61%)
Apr 25, 2011 29.94 29.99 29.90 29.95 792 +0.03(+0.10%)
Apr 21, 2011 29.86 29.92 29.86 29.92 419 +0.24(+0.81%)
Apr 20, 2011 29.49 29.68 29.47 29.68 5,372 +0.63(+2.15%)
Apr 19, 2011 29.11 29.19 29.01 29.05 3,651 -0.01(-0.03%)
Apr 18, 2011 29.02 29.06 28.70 29.06 3,984 -0.48(-1.61%)
Apr 15, 2011 29.43 29.59 29.42 29.54 3,738 +0.07(+0.22%)
Apr 14, 2011 29.45 29.49 29.12 29.47 3,613 +0.14(+0.47%)
Apr 13, 2011 29.62 29.62 29.27 29.34 1,183 -0.28(-0.95%)
Apr 12, 2011 29.57 29.63 29.37 29.62 3,548 -0.22(-0.74%)
Apr 11, 2011 30.06 30.10 29.84 29.84 3,454 -0.20(-0.68%)
Apr 08, 2011 30.34 30.34 30.00 30.04 2,938 -0.27(-0.90%)
Apr 07, 2011 30.21 30.55 30.16 30.32 10,328 -0.18(-0.58%)
Apr 06, 2011 30.77 30.77 30.19 30.49 11,380 -0.47(-1.51%)
Apr 05, 2011 31.07 31.13 30.96 30.96 3,341 -0.24(-0.76%)
Apr 04, 2011 31.62 31.62 31.16 31.20 6,398 +0.15(+0.48%)
Apr 01, 2011 30.99 31.05 30.99 31.05 509 +0.15(+0.48%)
Mar 31, 2011 30.95 30.95 30.90 30.90 2,188 -0.09(-0.28%)
Mar 30, 2011 30.84 30.99 30.78 30.99 7,152 +0.62(+2.03%)
Mar 29, 2011 30.17 30.39 29.95 30.37 31,841 +0.34(+1.15%)
Mar 28, 2011 30.05 30.17 30.02 30.02 5,646 +0.01(+0.03%)
Mar 25, 2011 29.96 30.02 29.96 30.02 407 -0.03(-0.12%)
Mar 24, 2011 29.92 30.06 29.92 30.05 4,729 +0.23(+0.77%)
Mar 23, 2011 29.61 29.82 29.51 29.82 1,412 -0.09(-0.30%)
Mar 22, 2011 29.93 29.95 29.88 29.91 1,388 -0.03(-0.09%)
Mar 21, 2011 29.91 29.97 29.91 29.94 872 +0.52(+1.77%)
Mar 18, 2011 29.30 29.42 29.30 29.42 1,359 +0.45(+1.55%)
Mar 17, 2011 29.05 29.19 28.92 28.97 3,810 +0.59(+2.08%)
Mar 16, 2011 28.73 28.90 28.36 28.37 7,528 -0.54(-1.85%)
Mar 15, 2011 28.19 28.97 27.82 28.91 2,242 -0.06(-0.20%)
Mar 14, 2011 29.02 29.02 28.69 28.97 13,859 -0.11(-0.39%)
Mar 11, 2011 28.91 29.08 28.38 29.08 2,263 -0.16(-0.54%)
Mar 10, 2011 29.24 29.39 29.18 29.24 2,663 -0.75(-2.50%)
Mar 09, 2011 30.19 30.19 29.99 29.99 906 -0.04(-0.12%)
Mar 08, 2011 29.95 30.10 29.83 30.02 5,209 +0.11(+0.38%)
Mar 07, 2011 30.49 30.49 29.91 29.91 1,947 -0.21(-0.71%)
Mar 04, 2011 30.22 30.22 30.10 30.12 1,763 -0.36(-1.18%)
Mar 03, 2011 30.41 30.48 30.41 30.48 747 +0.49(+1.62%)
Mar 02, 2011 30.09 30.09 29.90 30.00 4,748 +0.14(+0.46%)
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.