Frst Tr ETF Shs First Trust NASDAQ Clean Edge Smart Grid Infrastructure Inde $37.36

up +0.08


23/7/2014 03:57 PM  |  NASDAQ : GRID
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GRID historical data

Date Open High Low Close Volume
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
4/23/201439.2539.2538.7638.771,305
4/22/201439.1939.1939.1939.191,037
4/21/201438.7338.7738.7038.702,574
4/17/201438.7338.9238.4238.544,027
4/16/201438.3138.4938.3138.49727
4/15/201437.7837.8537.7837.85665
4/14/201437.6437.6437.5637.56914
4/11/201437.9637.9837.9237.92402
4/10/201438.5738.5738.0938.091,663
4/9/201438.7538.7938.7538.76908
4/8/201438.2038.4038.0838.401,629
4/7/201438.7838.7838.1238.12894
4/4/201439.5839.6738.8338.837,517
4/3/201439.4939.4939.3839.38775
4/2/201439.5339.5339.4339.454,218
4/1/201438.9139.3238.9139.301,597
3/31/201439.0239.0238.6938.962,359
3/28/201438.8639.1338.8238.8225,364
3/27/201438.6338.6838.5738.681,618
3/26/201439.5439.5439.0539.053,634
3/25/201438.7039.1138.7039.112,522
3/24/201439.6839.6838.5238.61661
3/21/201439.3539.3539.2439.24911
3/20/201438.8739.2838.8739.142,625
3/19/201439.6839.6939.1839.185,699
3/18/201438.7839.5638.7839.54928
3/17/201439.0939.3539.0939.357,744
3/14/201438.3538.3538.3038.30467
3/13/201438.8338.9738.4038.404,840
3/12/201438.8038.8138.8038.80899
3/11/201439.7339.7338.8238.822,620
3/10/201439.2239.3239.2239.32997
3/7/201439.6639.6639.1439.27880
3/6/201439.6139.6139.5939.61520
3/5/201439.6639.6639.3739.421,304
3/4/201439.3439.3738.7839.371,091
3/3/201438.2838.2838.2838.28804
2/28/201438.8039.2538.8039.083,750
2/27/201438.7038.7938.7038.791,764
2/26/201439.1439.1439.1439.14203
Trading Center