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 (%)
May 30, 2014 33.51 33.51 33.27 33.27 535 -0.25(-0.74%)
May 28, 2014 33.55 33.52 33.52 33.52 88 +0.24(+0.73%)
May 27, 2014 33.24 33.54 33.24 33.28 3,448 +0.28(+0.84%)
May 23, 2014 32.48 33.00 33.00 33.00 1,680 +0.59(+1.82%)
May 22, 2014 32.73 32.73 32.41 32.41 323 -0.28(-0.87%)
May 21, 2014 32.37 32.70 32.37 32.70 960 +0.16(+0.48%)
May 20, 2014 32.50 32.65 32.37 32.54 2,216 -0.28(-0.86%)
May 19, 2014 32.80 32.83 32.78 32.82 4,028 +0.19(+0.57%)
May 16, 2014 32.58 32.64 32.35 32.64 2,302 +0.49(+1.52%)
May 15, 2014 32.83 32.83 32.14 32.15 4,351 -0.96(-2.90%)
May 14, 2014 32.96 33.11 32.96 33.11 1,178 -0.12(-0.37%)
May 13, 2014 33.44 33.44 33.03 33.23 16,781 +0.14(+0.42%)
May 12, 2014 32.91 33.33 32.91 33.09 25,205 +0.26(+0.79%)
May 09, 2014 32.79 32.83 32.74 32.83 6,475 -0.21(-0.65%)
May 08, 2014 33.09 33.41 33.05 33.05 1,786 -0.26(-0.77%)
May 07, 2014 33.51 33.51 33.30 33.30 467 -0.45(-1.33%)
May 06, 2014 33.82 33.82 33.75 33.75 695 -0.39(-1.15%)
May 05, 2014 34.02 34.14 33.84 34.14 432 +0.11(+0.32%)
May 02, 2014 33.92 34.04 33.92 34.04 1,178 +0.09(+0.26%)
May 01, 2014 34.10 34.10 33.92 33.95 1,186 -0.11(-0.31%)
Apr 30, 2014 34.05 34.05 34.05 34.05 117 -0.39(-1.14%)
Apr 28, 2014 34.33 34.45 34.45 34.45 115 -0.02(-0.05%)
Apr 25, 2014 34.82 34.82 34.41 34.46 2,288 -0.32(-0.93%)
Apr 24, 2014 34.68 34.79 34.59 34.79 2,014 +0.18(+0.52%)
Apr 23, 2014 35.04 35.04 34.60 34.61 1,461 -0.37(-1.07%)
Apr 22, 2014 34.98 34.98 34.98 34.98 1,161 +0.44(+1.27%)
Apr 21, 2014 34.57 34.61 34.54 34.54 2,883 +0.14(+0.41%)
Apr 17, 2014 34.57 34.40 34.40 34.40 4,481 +0.04(+0.13%)
Apr 16, 2014 34.20 34.36 34.20 34.36 814 +0.57(+1.69%)
Apr 15, 2014 33.72 33.79 33.72 33.79 744 +0.26(+0.77%)
Apr 14, 2014 33.60 33.60 33.53 33.53 1,023 -0.32(-0.95%)
Apr 11, 2014 33.89 33.89 33.85 33.85 450 -0.15(-0.45%)
Apr 10, 2014 34.43 34.43 34.00 34.00 1,862 -0.60(-1.73%)
Apr 09, 2014 34.59 34.63 34.59 34.60 1,017 +0.32(+0.94%)
Apr 08, 2014 34.10 34.28 33.99 34.28 1,824 +0.25(+0.73%)
Apr 07, 2014 34.62 34.62 34.03 34.03 1,001 -0.63(-1.83%)
Apr 04, 2014 35.33 35.41 34.66 34.66 8,420 -0.49(-1.39%)
Apr 03, 2014 35.25 35.25 35.15 35.15 868 -0.06(-0.18%)
Apr 02, 2014 35.29 35.29 35.20 35.22 4,725 +0.14(+0.39%)
Apr 01, 2014 34.73 35.10 34.73 35.08 1,789 +0.30(+0.86%)
Mar 31, 2014 34.83 34.83 34.54 34.78 2,642 +0.12(+0.36%)
Mar 28, 2014 34.69 34.93 34.65 34.65 28,414 +0.13(+0.37%)
Mar 27, 2014 34.48 34.53 34.43 34.53 1,812 -0.33(-0.94%)
Mar 26, 2014 35.29 35.29 34.86 34.86 4,071 -0.05(-0.16%)
Mar 25, 2014 34.55 34.91 34.55 34.91 2,825 +0.56(+1.63%)
Mar 24, 2014 35.30 35.30 34.27 34.35 742 -0.56(-1.61%)
Mar 21, 2014 35.01 35.01 34.91 34.91 1,023 +0.09(+0.25%)
Mar 20, 2014 34.58 34.95 34.58 34.83 2,950 -0.03(-0.09%)
Mar 19, 2014 35.30 35.31 34.86 34.86 6,405 -0.32(-0.91%)
Mar 18, 2014 34.50 35.20 34.50 35.18 1,043 +0.17(+0.47%)
Mar 17, 2014 34.78 35.01 34.78 35.01 8,703 +0.93(+2.74%)
Mar 14, 2014 34.12 34.12 34.08 34.08 524 -0.09(-0.26%)
Mar 13, 2014 34.55 34.67 34.17 34.17 5,439 -0.36(-1.04%)
Mar 12, 2014 34.53 34.53 34.52 34.52 1,010 -0.02(-0.05%)
Mar 11, 2014 35.35 35.35 34.54 34.54 2,944 -0.44(-1.27%)
Mar 10, 2014 34.89 34.98 34.89 34.98 1,120 +0.05(+0.13%)
Mar 07, 2014 35.29 35.29 34.82 34.94 989 -0.31(-0.87%)
Mar 06, 2014 35.24 35.24 35.22 35.24 584 +0.17(+0.48%)
Mar 05, 2014 35.29 35.29 35.03 35.07 1,465 +0.04(+0.13%)
Mar 04, 2014 35.00 35.03 34.50 35.03 1,226 +0.97(+2.85%)
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.