$36.35 -0.01 (%) Frst Tr ETF Shs First Trust NASDAQ Clean Edge Smart Grid Infrastructure Inde - NASDAQ

Apr. 29, 2016 | 03:49 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GRID historical data

Date Open High Low Close Volume
4/29/201636.3536.3536.3536.35580
4/28/201636.3536.3536.3536.350
4/27/201635.6736.3535.6136.35812
4/26/201635.1536.1335.0735.901,889
4/25/201636.3636.3635.1035.10977
4/22/201637.1137.1136.6736.67641
4/21/201636.0036.3236.0036.32530
4/20/201635.6335.6335.6335.63246
4/19/201635.1436.1235.1436.12708
4/18/201635.0835.0835.0835.080
4/15/201635.0835.0835.0835.08565
4/14/201635.8135.8135.1535.171,824
4/13/201635.4335.4335.1535.15489
4/12/201634.2434.5834.2234.362,305
4/11/201634.1634.8234.1634.293,081
4/8/201634.4734.4733.8634.172,573
4/7/201633.9633.9633.9633.96121
4/6/201634.1434.3334.1434.161,210
4/5/201634.3234.3234.3234.320
4/4/201635.1735.1734.0434.328,453
4/1/201634.4834.8534.4534.751,418
3/31/201634.7534.7534.7534.750
3/30/201633.9834.8133.9834.752,541
3/29/201631.8031.8031.8031.800
3/28/201631.8031.8031.8031.80197
3/24/201633.5033.6533.3033.304,719
3/23/201633.6534.2033.6533.992,516
3/22/201634.4334.4933.6534.233,308
3/21/201633.9534.3233.8533.889,456
3/18/201634.8434.8433.9733.97687
3/17/201634.0934.3833.8334.383,525
3/16/201632.9633.4632.9533.457,600
3/15/201633.4133.4633.0333.1030,923
3/14/201633.7833.9733.1833.6533,650
3/11/201632.9933.7532.9933.4015,914
3/10/201632.9033.5132.7933.1943,839
3/9/201632.5633.2632.5632.8027,366
3/8/201632.6533.0532.6532.888,545
3/7/201632.9833.4032.9733.259,823
3/4/201632.3033.2032.3033.0028,708
3/3/201632.2032.9732.0832.6821,249
3/2/201631.6832.1431.6832.131,905
3/1/201631.4032.3631.4032.0510,797
2/29/201631.2031.4031.0631.331,850
2/26/201631.3132.3631.2631.4015,925
2/25/201630.9031.3030.7530.755,195
2/24/201629.9730.2529.8429.9610,062
2/23/201630.5430.5430.5430.54158
2/22/201630.7530.7530.7130.71837
2/19/201629.9529.9529.9529.950
2/18/201629.9529.9529.9529.950
2/17/201630.1430.1429.8229.952,114
2/16/201629.1629.1629.1629.16103
2/12/201628.2128.4628.2128.43405
2/11/201628.2328.3228.2328.32664
2/10/201629.5029.5029.5029.50474
2/9/201629.9429.9429.9429.940
2/8/201629.9429.9429.9429.940
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center