$29.94 0.00 (%) Frst Tr ETF Shs First Trust NASDAQ Clean Edge Smart Grid Infrastructure Inde - NASDAQ

Feb. 4, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GRID historical data

Date Open High Low Close Volume
2/5/201629.9429.9429.9429.940
2/4/201630.4430.7529.9429.941,644
2/3/201630.1030.1130.1030.11201
2/2/201630.1930.2730.1230.121,345
2/1/201629.6830.1329.6830.13666
1/29/201629.7030.5729.5930.571,866
1/28/201629.2129.7129.2129.7143,061
1/27/201630.4530.4530.4530.450
1/26/201630.5930.5930.4530.45326
1/25/201629.9429.9429.9429.940
1/22/201629.9230.4029.9229.94770
1/21/201628.7428.7428.7428.740
1/20/201629.9529.9527.8828.74926
1/19/201629.2730.3229.1729.172,984
1/15/201629.8629.8629.1729.17830
1/14/201630.2430.3930.2430.39429
1/13/201630.4430.4429.5629.561,226
1/12/201630.9430.9430.9430.940
1/11/201630.6831.0230.6830.944,818
1/8/201631.1731.1731.1731.17302
1/7/201631.6031.6030.6930.702,279
1/6/201632.0332.1331.5032.13774
1/5/201632.6032.6032.0932.258,737
1/4/201632.6232.6232.6232.62283
12/31/201533.7533.7532.6033.391,758
12/30/201532.8632.8632.8632.86426
12/29/201533.3033.7033.0533.05932
12/28/201532.5033.5932.5033.591,232
12/24/201533.7233.7233.0633.72381
12/23/201533.5433.5433.5433.54328
12/22/201532.8933.0832.4733.082,061
12/21/201531.6532.9431.6532.94367
12/18/201531.8032.7131.7932.71648
12/17/201533.2333.2332.5632.56367
12/16/201532.0932.1332.0932.13426
12/15/201531.7132.8631.7132.751,867
12/14/201531.6631.8331.6631.83425
12/11/201532.2032.2032.2032.200
12/10/201532.2032.2032.2032.2010,411
12/9/201532.6932.6932.6932.690
12/8/201532.6932.6932.6932.69291
12/7/201533.0733.7833.0733.141,024
12/4/201534.0134.0133.4933.49424
12/3/201532.9133.4432.9133.44546
12/2/201533.6033.9032.9132.91798
12/1/201533.0133.0133.0133.01442
11/30/201533.0033.4133.0033.121,377
11/27/201532.9632.9632.9632.960
11/25/201532.9632.9632.9632.96302
11/24/201532.5832.9932.1932.99582
11/23/201533.5133.5632.4133.011,752
11/20/201532.4033.3932.4033.39775
11/19/201533.3233.3233.2533.25201
11/18/201533.0433.0433.0433.040
11/17/201532.0633.0432.0633.04694
11/16/201532.5032.5032.4732.471,052
11/13/201532.3232.3232.3232.32336
11/12/201531.8431.8431.6331.63488
11/11/201533.0933.0932.1132.111,189
11/10/201532.9732.9732.2632.97960
11/9/201532.9232.9232.9232.92223
11/6/201531.8832.9931.8532.552,035
11/5/201532.4432.4432.4432.440
11/4/201532.4432.4432.4432.44240
11/3/201533.8633.9733.3733.37776
10/30/201533.4533.4533.0033.021,710
10/29/201532.4932.4932.4932.4994
10/28/201532.5332.5332.4932.49356
10/27/201532.4232.5932.4232.59625
10/26/201532.8633.1532.8633.15664
10/23/201532.5232.5232.5232.52228
10/22/201532.1432.1432.1432.140
10/21/201532.8633.1532.1432.142,170
10/20/201533.1233.1233.1233.120
10/19/201533.1233.1233.1233.120
10/16/201533.1233.1233.1233.12310
10/15/201533.9033.9032.8132.81588
10/14/201532.7432.7432.7432.740
10/13/201532.6432.7432.6432.74223
10/12/201533.5133.5133.5133.510
10/9/201533.5133.5133.5133.51100
10/8/201533.1933.1933.1933.19268
10/7/201532.4532.4532.4532.450
10/6/201532.1132.4532.0232.45457
10/5/201532.1032.1032.0732.10519
10/2/201531.5231.9931.5231.99618
10/1/201530.6530.6530.6530.65279
9/30/201531.0831.6631.0831.66477
9/29/201530.8931.3530.1931.35930
9/28/201531.5131.5131.5131.510
9/25/201531.4531.5131.4531.51613
9/24/201530.1130.1130.1130.11382
9/23/201531.5931.5931.5931.590
9/22/201531.5931.5931.5931.590
9/21/201532.0032.0031.5031.591,244
9/18/201532.5232.5232.5232.52262
9/17/201531.9732.3031.9731.99624
9/16/201531.9832.0231.9832.02408
9/15/201531.6132.0031.5932.00866
9/14/201531.4032.2431.4031.662,266
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center