$37.27 +0.13 (%) Frst Tr ETF Shs First Trust NASDAQ Clean Edge Smart Grid Infrastructure Inde - NASDAQ

Sep. 18, 2014 | 03:36 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GRID historical data

Date Open High Low Close Volume
9/18/201437.4237.4236.9137.272,288
9/17/201437.1437.1537.1437.142,925
9/16/201436.6437.1536.6437.152,986
9/15/201437.3037.3036.8136.813,947
9/12/201437.3937.3937.0437.044,311
9/11/201437.2437.5437.2437.54547
9/10/201437.4537.5537.1537.556,001
9/9/201437.5837.6337.3937.551,710
9/8/201437.5437.7537.5437.742,024
9/5/201437.9538.2437.6337.744,460
9/4/201437.9737.9737.5637.851,707
9/3/201437.4937.8937.4937.802,401
9/2/201437.0637.6037.0637.602,837
8/29/201437.1237.3037.1237.293,300
8/28/201437.0237.3037.0237.282,431
8/27/201437.1837.1837.1137.11504
8/26/201437.1137.3737.0837.371,170
8/25/201436.9237.0036.9136.911,490
8/22/201437.0037.0036.8237.001,855
8/21/201436.6437.2036.6436.984,645
8/20/201436.8836.8836.8836.88299
8/19/201436.8036.8836.6836.884,074
8/18/201436.6136.9036.6136.90352
8/15/201436.9436.9436.3536.551,734
8/14/201436.2336.5336.2336.53695
8/13/201436.1036.1036.1036.10191
8/12/201436.4336.4336.4336.430
8/11/201436.5136.5136.4336.43624
8/8/201435.6435.6435.6435.64129
8/7/201435.3535.4235.3535.421,968
8/6/201435.7435.7435.7435.74142
8/5/201435.6635.6635.3335.33291
8/4/201435.4735.6635.4735.661,612
8/1/201435.3635.6035.2935.602,197
7/31/201436.0036.0035.6135.612,848
7/30/201436.3936.5136.3436.407,850
7/29/201436.9536.9536.6036.749,242
7/28/201437.1337.1336.7836.78383
7/25/201436.5636.9036.5636.901,997
7/24/201437.0437.0437.0437.04247
7/23/201436.9637.3736.9637.362,301
7/22/201436.9137.3736.9137.281,938
7/21/201436.7536.7536.4936.49955
7/18/201436.8236.8236.7136.711,991
7/17/201436.5936.7036.5836.701,576
7/16/201437.0137.1836.7937.18496
7/15/201436.8336.8336.7536.75843
7/14/201436.7937.0236.7037.021,217
7/11/201436.9736.9736.4136.761,914
7/10/201436.8536.8536.7436.821,037
7/9/201437.3737.4337.1537.15662
7/8/201437.2837.2836.9937.042,456
7/7/201437.5637.5637.5637.56821
7/3/201437.8337.8837.6737.691,281
7/2/201437.9237.9237.5337.843,410
7/1/201437.5538.0537.5538.051,253
6/30/201437.1737.7237.1737.721,560
6/27/201437.2937.5237.1837.5210,716
6/26/201437.3337.3337.3337.330
6/25/201437.1637.3536.8937.331,653
6/24/201437.3637.4937.2737.271,302
6/20/201437.6638.0037.6637.7912,832
6/19/201438.1538.1538.0238.02833
6/18/201437.6537.6537.6537.650
6/17/201437.5437.6537.4637.6516,691
6/16/201437.4837.4837.2537.293,095
6/13/201437.5137.5137.0537.05477
6/12/201437.7537.7537.2137.3518,154
6/11/201437.5037.7437.5037.74728
6/10/201438.1438.1537.7338.0034,494
6/9/201438.0038.0038.0038.00925
6/6/201437.9437.9737.8437.97447
6/5/201437.6737.6737.6637.671,005
6/4/201436.6936.6936.6936.69182
6/3/201437.3037.3036.9037.061,394
6/2/201437.6937.6937.0337.39869
5/30/201437.5337.5337.2837.28478
5/29/201437.5537.5537.5537.550
5/28/201437.5837.6237.3037.551,329
5/27/201437.2437.5737.2437.283,078
5/23/201436.3936.9736.3936.971,485
5/22/201436.6736.6736.3136.31342
5/21/201436.2636.6336.2636.63857
5/20/201436.4136.5836.2636.451,979
5/19/201436.7536.7836.7236.773,596
5/16/201436.5036.5636.2436.562,055
5/15/201436.7836.7836.0136.013,884
5/13/201437.4637.4637.0037.2314,980
5/12/201436.8737.3436.8737.0722,500
5/8/201437.0737.4337.0237.021,595
5/7/201437.5437.5437.3137.31417
5/6/201437.8937.8937.8137.81621
5/5/201438.1138.2537.9038.25386
5/2/201438.0038.1338.0038.131,052
5/1/201438.2038.2038.0038.031,059
4/30/201438.1538.1538.1538.15105
4/29/201438.5938.5938.5938.59103
4/28/201438.4638.5938.4638.59677
4/25/201439.0139.0138.5538.612,043
4/24/201438.8538.9738.7538.971,798
  • Showing 1-100 of 1,213 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center