$40.03 -0.11 (%) Frst Tr ETF Shs First Trust NASDAQ Clean Edge Smart Grid Infrastructure Inde - NASDAQ

Dec. 2, 2016 | 03:59 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
12/2/201639.8140.0739.6040.0319,882
12/1/201639.7340.1839.5540.1413,009
11/30/201640.5040.5039.8340.0552,314
11/29/201640.2241.3839.8141.3743,759
11/28/201639.7640.8539.7640.2236,984
11/25/201639.5340.6939.4639.7534,169
11/23/201639.7539.7539.4739.5027,687
11/21/201639.1239.8639.1239.6032,904
11/18/201639.3839.5339.1139.257,084
11/17/201639.1039.9839.0539.5873,326
11/16/201639.1739.5539.1539.5015,631
11/15/201639.4039.6039.1239.5528,734
11/14/201639.0039.6338.6439.6163,503
11/11/201638.7939.7538.4139.0586,207
11/10/201638.0940.0238.0938.4892,392
11/9/201637.0839.0535.8838.3888,675
11/8/201637.5438.7037.5038.56125,970
11/7/201636.0038.1236.0037.8565,718
11/4/201637.4337.6536.5637.3231,008
11/3/201637.3038.5737.3038.571,942
11/2/201637.5537.6037.0037.0014,163
11/1/201638.0538.5937.5537.553,043
10/31/201638.2138.3837.7537.804,225
10/28/201638.0838.0838.0438.04431
10/27/201638.4038.4037.5038.0724,578
10/26/201638.3538.6638.0538.0510,967
10/25/201638.6338.8038.1538.1516,517
10/24/201638.7339.0438.2939.0311,473
10/21/201638.5938.9338.4038.6010,040
10/20/201638.4039.0338.4038.809,881
10/19/201638.5138.9638.5038.727,405
10/18/201638.9439.1038.5238.8217,026
10/17/201638.7638.7638.7638.76258
10/14/201638.1538.8938.1538.461,872
10/13/201638.5838.6437.8338.646,348
10/12/201638.7338.8738.4038.5521,193
10/11/201639.0539.0538.2038.7010,155
10/10/201639.4839.7239.0339.07848
10/7/201639.6239.6539.4739.5616,360
10/6/201639.6239.8139.3439.734,141
10/5/201639.6339.8539.0339.4213,612
10/4/201639.3939.4439.0039.012,390
10/3/201639.8739.8739.2239.253,223
9/30/201639.4239.6239.4239.621,920
9/29/201639.7639.7639.3639.36569
9/28/201638.9338.9338.9338.930
9/27/201638.9539.0838.0838.932,712
9/26/201637.5037.5037.5037.50555
9/23/201638.5038.6438.5038.64304
9/22/201639.3039.3039.0539.05453
9/21/201638.6338.6338.1538.15725
9/20/201638.3338.3538.3338.352,836
9/19/201638.1538.1538.0538.05424
9/16/201637.7638.2037.7638.20873
9/15/201637.8738.1637.8738.16616
9/14/201637.7437.7437.3237.32547
9/13/201637.7037.7037.7037.700
9/12/201637.6337.7037.5537.70868
9/9/201638.9038.9038.3238.614,748
9/8/201638.8438.8438.8438.84404
9/7/201639.1139.1139.1139.110
9/6/201639.4139.6939.1139.111,642
9/2/201639.0039.0038.0138.01853
9/1/201638.3138.3738.3138.37755
8/31/201638.5838.5837.8037.80537
8/30/201638.9738.9738.2538.511,898
8/29/201638.0038.2538.0038.222,393
8/26/201638.9938.9937.9438.381,177
8/25/201637.9038.4537.9038.45672
8/24/201638.2638.4437.9538.324,128
8/23/201638.1738.9838.1738.709,647
8/22/201637.5438.9937.5438.623,764
8/19/201638.4338.4338.4338.43202
8/18/201637.4138.4537.4138.451,179
8/17/201638.4038.4038.4038.400
8/16/201638.0038.4038.0038.404,906
8/15/201638.4638.4637.6038.115,029
8/12/201637.0638.0137.0637.837,092
8/11/201637.2437.2437.2437.24536
8/10/201637.9437.9437.9437.94227
8/9/201637.7738.1537.5837.582,379
8/8/201637.1937.4437.1937.44595
8/5/201636.9036.9036.9036.900
8/4/201636.9036.9036.9036.900
8/3/201636.9036.9036.9036.90588
8/2/201637.2137.2136.9137.07608
8/1/201637.4037.4537.3437.38992
7/29/201637.6037.6037.6037.60255
7/28/201637.4537.4537.4537.45231
7/27/201636.5837.2736.0537.271,703
7/26/201636.2336.9236.2336.922,175
7/25/201636.1537.0036.1536.772,281
7/22/201636.9036.9036.4036.401,388
7/21/201636.8036.9836.4436.46972
7/20/201636.4536.4536.4536.450
7/19/201637.0237.0936.3336.454,587
7/18/201636.3036.8036.3036.752,341
7/15/201636.1136.8035.7936.672,424
7/14/201636.6837.1536.6837.15532
7/13/201636.4036.5836.3436.47720
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center