$36.55 +0.22 (%) Frst Tr ETF Shs First Trust NASDAQ Clean Edge Smart Grid Infrastructure Inde -

May. 27, 2016 | 01:37 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
5/27/201636.1236.6036.1236.556,012
5/26/201636.7036.7036.2736.32852
5/25/201636.1336.6636.0036.421,015
5/24/201635.1136.6335.1136.632,665
5/23/201635.1235.1235.1235.120
5/20/201634.7135.2534.7135.123,370
5/19/201635.3835.3835.3835.38419
5/18/201635.3935.3935.0535.05515
5/17/201635.4635.5235.2135.233,747
5/16/201634.8635.8734.8635.644,636
5/13/201635.7336.2935.5535.5515,871
5/12/201635.9736.6235.9736.356,286
5/11/201635.9536.4535.8536.149,571
5/10/201635.9336.0435.8135.852,765
5/9/201635.7035.7035.7035.700
5/6/201635.6035.7035.6035.702,996
5/5/201635.9835.9835.9835.98264
5/4/201636.2136.2135.6635.665,452
5/3/201636.4036.4036.4036.4050,327
5/2/201636.3536.3536.3536.350
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center