Skip to main content

Nasdaq Smart Grid Infrastructure ETF (NQ: GRID )

123.35 -0.07 (-0.06%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 21.84 22.14 21.81 22.14 21,431 -0.03(-0.14%)
May 30, 2012 22.16 22.23 22.16 22.17 1,180 -0.36(-1.61%)
May 29, 2012 22.47 22.56 22.45 22.54 1,404 +0.22(+0.98%)
May 25, 2012 22.32 22.32 22.32 22.32 656 +0.04(+0.20%)
May 24, 2012 22.36 22.36 22.20 22.27 1,308 +0.31(+1.42%)
May 23, 2012 22.11 22.11 21.95 21.96 3,058 -0.44(-1.94%)
May 22, 2012 22.29 22.52 22.29 22.40 2,221 +0.23(+1.04%)
May 21, 2012 22.04 22.19 21.85 22.17 2,183 +0.18(+0.83%)
May 17, 2012 21.93 21.98 21.98 21.98 566 -0.36(-1.62%)
May 16, 2012 22.52 22.56 22.32 22.34 906 -0.17(-0.75%)
May 15, 2012 22.56 22.57 22.51 22.51 3,738 -0.27(-1.20%)
May 14, 2012 22.64 22.79 22.60 22.79 4,877 -0.36(-1.55%)
May 11, 2012 23.14 23.14 23.14 23.14 339 -0.07(-0.32%)
May 10, 2012 23.18 23.22 23.18 23.22 5,142 +0.04(+0.19%)
May 09, 2012 23.07 23.17 23.07 23.17 1,323 -0.25(-1.06%)
May 08, 2012 23.44 23.44 23.11 23.42 692 -0.18(-0.75%)
May 07, 2012 23.52 23.66 23.52 23.60 3,129 -0.08(-0.34%)
May 04, 2012 23.64 23.68 23.64 23.68 339 -0.16(-0.67%)
May 03, 2012 24.17 24.17 23.84 23.84 430 -0.55(-2.27%)
May 01, 2012 24.20 24.39 24.39 24.39 1,812 +0.55(+2.29%)
Apr 30, 2012 24.03 24.03 23.80 23.84 1,379 -0.12(-0.52%)
Apr 27, 2012 23.83 23.97 23.83 23.97 1,427 +0.29(+1.23%)
Apr 25, 2012 23.70 23.68 23.68 23.68 1,472 +0.02(+0.08%)
Apr 24, 2012 23.66 23.66 23.66 23.66 509 +0.34(+1.46%)
Apr 23, 2012 23.49 23.49 23.32 23.32 792 -0.61(-2.53%)
Apr 20, 2012 23.92 23.93 23.92 23.93 226 +0.32(+1.35%)
Apr 19, 2012 23.69 23.69 23.52 23.61 2,390 -0.24(-1.00%)
Apr 18, 2012 23.84 23.84 23.84 23.84 339 -0.25(-1.03%)
Apr 17, 2012 24.05 24.09 24.05 24.09 1,172 +0.40(+1.68%)
Apr 16, 2012 23.39 23.69 23.39 23.69 906 +0.26(+1.09%)
Apr 13, 2012 23.64 23.65 23.41 23.44 3,574 -0.21(-0.90%)
Apr 12, 2012 23.47 23.65 23.47 23.65 826 +0.28(+1.21%)
Apr 11, 2012 23.39 23.39 23.37 23.37 1,019 +0.37(+1.62%)
Apr 10, 2012 23.36 23.36 22.99 23.00 881 -0.43(-1.82%)
Apr 09, 2012 23.48 23.51 23.42 23.42 690 -0.44(-1.85%)
Apr 05, 2012 23.96 23.96 23.84 23.86 1,336 -0.29(-1.21%)
Apr 04, 2012 24.15 24.15 24.15 24.15 113 -0.39(-1.58%)
Apr 03, 2012 24.59 24.59 24.54 24.54 623 -0.35(-1.42%)
Apr 02, 2012 24.60 24.90 24.60 24.90 756 +0.36(+1.48%)
Mar 29, 2012 24.53 24.53 24.53 24.53 0 -0.22(-0.89%)
Mar 28, 2012 25.08 25.08 24.75 24.75 945 -0.42(-1.68%)
Mar 27, 2012 25.15 25.21 25.15 25.18 4,850 -0.01(-0.04%)
Mar 26, 2012 25.16 25.19 25.16 25.19 1,019 +0.43(+1.72%)
Mar 23, 2012 24.67 24.76 24.67 24.76 2,492 +0.14(+0.57%)
Mar 22, 2012 24.59 24.62 24.51 24.62 1,472 -0.28(-1.13%)
Mar 21, 2012 24.90 24.90 24.90 24.90 113 -0.06(-0.24%)
Mar 20, 2012 24.98 24.98 24.96 24.96 792 -0.42(-1.66%)
Mar 19, 2012 25.25 25.39 25.25 25.39 1,005 +0.11(+0.44%)
Mar 16, 2012 25.29 25.31 25.27 25.27 2,038 -0.04(-0.15%)
Mar 15, 2012 25.31 25.31 25.31 25.31 226 +0.30(+1.19%)
Mar 14, 2012 25.17 25.17 24.98 25.01 1,650 -0.25(-0.99%)
Mar 13, 2012 24.97 25.27 24.94 25.27 1,233 +0.47(+1.89%)
Mar 12, 2012 24.81 24.81 24.70 24.80 3,030 -0.00(-0.00%)
Mar 09, 2012 24.71 24.92 24.61 24.80 8,973 -0.07(-0.27%)
Mar 08, 2012 24.67 24.87 24.67 24.87 1,670 +0.63(+2.61%)
Mar 07, 2012 24.09 24.23 24.09 24.23 339 +0.23(+0.96%)
Mar 06, 2012 24.38 24.38 24.00 24.00 794 -0.81(-3.26%)
Mar 05, 2012 24.82 24.82 24.73 24.81 1,012 -0.21(-0.86%)
Mar 02, 2012 25.00 25.04 24.91 25.03 906 -0.21(-0.84%)
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.