$35.27 +1.15 (%) Frst Tr ETF Shs First Trust NASDAQ Clean Edge Smart Grid Infrastructure Inde - NASDAQ

Dec. 19, 2014 | 12:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GRID historical data

Date Open High Low Close Volume
12/19/201435.2735.2735.2735.27215
12/18/201434.1234.1234.1234.120
12/17/201433.9034.1233.9034.12975
12/16/201434.3434.3434.1834.18237
12/15/201434.0034.0133.7634.011,450
12/12/201434.5434.5934.5334.591,220
12/11/201435.1235.1235.1235.12817
12/10/201435.1035.1034.8134.811,754
12/9/201434.8934.9534.8934.95331
12/8/201435.5735.5735.1035.10573
12/5/201435.6535.6535.6535.65102
12/4/201435.5635.5635.5635.56467
12/3/201435.7035.7035.7035.70319
12/2/201435.2235.2235.2235.22281
12/1/201435.6535.6535.6535.650
11/28/201435.7835.7835.6535.65264
11/26/201436.3836.3836.3536.38819
11/25/201436.1936.1936.1936.190
11/24/201436.1936.1936.1936.19205
11/21/201436.0036.0235.9135.932,167
11/20/201435.4935.4935.4935.490
11/19/201436.0736.0735.4035.49907
11/18/201435.7835.9535.7635.955,603
11/17/201435.3235.5035.3235.50379
11/14/201435.5435.5435.4335.491,814
11/13/201435.7535.7535.7535.75193
11/12/201435.7235.7235.7235.72250
11/11/201435.9935.9935.9935.99102
11/10/201435.9135.9535.8535.916,223
11/7/201435.9135.9135.9135.91220
11/6/201435.6835.6835.6635.66519
11/5/201435.6935.6935.6935.69241
11/4/201435.9635.9635.5435.64662
11/3/201435.7635.7635.7635.76188
10/31/201435.4935.9935.4935.991,029
10/30/201434.8834.8834.8834.88303
10/29/201435.3535.3535.3535.35217
10/28/201434.8634.8634.8634.86260
10/27/201434.2234.2234.2234.220
10/24/201434.2234.2234.2234.22158
10/23/201433.8634.3533.8534.352,202
10/22/201433.9733.9733.9733.970
10/21/201433.9733.9733.9733.97301
10/20/201433.1333.2933.1333.291,852
10/17/201432.9633.2432.9633.002,430
10/16/201432.1832.8032.1832.653,636
10/15/201432.4032.4632.1032.402,097
10/14/201432.6632.7432.5532.55993
10/13/201432.9032.9032.5032.50928
10/10/201432.9133.0732.9133.07549
10/9/201434.2334.2333.3733.385,237
10/8/201434.7534.7534.7534.75218
10/7/201434.6534.6534.6534.65171
10/6/201434.7934.7934.7934.79660
10/3/201434.5634.5634.5634.560
10/2/201434.5735.4634.2834.566,677
10/1/201434.9334.9334.8134.81751
9/30/201435.4935.4935.4735.47358
9/29/201435.6835.6835.6735.67390
9/26/201436.2736.2735.7335.892,417
9/25/201435.7135.7135.6035.603,617
9/24/201436.1036.1635.8636.105,088
9/23/201435.7437.4135.7435.743,323
9/22/201436.6136.6636.6136.65762
9/19/201437.2337.2336.9537.068,615
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center