$37.11 -0.12 (%) Frst Tr ETF Shs First Trust NASDAQ Clean Edge Smart Grid Infrastructure Inde - NASDAQ

May. 22, 2015 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GRID historical data

Date Open High Low Close Volume
5/22/201537.1137.1137.1137.11102
5/21/201537.0737.2337.0737.23768
5/20/201537.9938.0036.8337.891,058
5/19/201536.8836.8836.8836.880
5/18/201536.8836.8836.8836.880
5/15/201536.8836.8836.8836.880
5/14/201536.4936.8836.4936.88300
5/13/201536.1436.1436.1436.140
5/12/201536.0436.4435.9536.141,508
5/11/201536.3536.3836.1436.291,508
5/8/201536.0536.1536.0036.001,039
5/7/201535.4835.4935.4835.49400
5/6/201536.0836.2035.4035.4111,989
5/5/201536.2036.6035.9936.105,795
5/4/201537.4937.9936.5036.5016,340
5/1/201537.4837.4837.4837.48395
4/30/201536.7337.5036.7336.75998
4/29/201536.5936.5936.5936.590
4/28/201537.3937.3936.5936.59483
4/27/201537.2637.4537.2637.451,045
4/24/201536.6637.3936.1836.861,300
4/23/201536.6337.1436.6337.14414
4/22/201537.5637.5637.5037.50544
4/21/201536.1437.9936.1437.711,060
4/20/201537.5838.0035.9436.085,892
4/17/201537.8137.8136.4736.933,697
4/16/201536.7638.0036.2937.213,165
4/15/201536.4337.9936.4337.961,885
4/14/201537.5738.0036.0237.325,175
4/13/201537.6238.0036.9638.00716
4/10/201537.9237.9237.9237.920
4/9/201537.0037.9735.9237.92554
4/8/201535.9437.3235.9436.633,194
4/7/201536.8236.8236.3836.381,014
4/6/201535.7536.9935.2536.981,751
4/2/201535.9136.7635.8635.96682
4/1/201537.8837.8836.0136.201,675
3/31/201535.5237.6835.5236.295,179
3/30/201535.6936.5035.6936.50598
3/27/201535.6035.6035.3435.40706
3/26/201535.6935.9035.6035.60841
3/25/201535.7435.7435.7435.74275
3/24/201536.2036.4336.1836.413,483
3/23/201536.1836.2236.1836.192,395
3/20/201535.3635.4835.2735.481,574
3/19/201535.0035.0035.0035.000
3/18/201534.5835.0034.5835.00711
3/17/201534.6135.0334.5634.563,492
3/16/201534.8335.0634.8335.062,448
3/13/201534.5734.5734.5734.57123
3/11/201534.2934.2934.2934.29177
3/10/201534.8034.8034.8034.80345
3/9/201534.8835.0534.8534.853,160
3/6/201535.0535.2434.8935.242,000
3/5/201535.4335.5635.4335.561,239
3/4/201535.2935.5835.2935.50848
3/3/201535.8935.8935.6235.62845
3/2/201535.8036.0635.8036.06794
2/27/201535.7435.9335.7435.841,673
2/26/201535.9935.9935.9935.99574
2/25/201536.2436.2636.2436.26876
2/24/201535.4136.1335.4136.10990
2/23/201535.6035.6035.6035.60697
2/20/201535.5835.9335.4835.93615
2/19/201535.9635.9635.8735.87446
2/18/201535.6835.6835.6835.68455
2/17/201535.7635.7635.4035.46810
2/13/201535.5535.5535.4535.502,315
2/12/201535.1435.4935.1435.491,821
2/11/201535.0435.0634.9134.931,630
2/10/201534.8834.8834.8834.880
2/9/201534.9434.9434.8834.88483
2/6/201535.2835.3034.9534.951,749
2/5/201535.3035.3635.3035.36380
2/4/201535.0035.0134.8734.872,162
2/3/201535.1235.4435.0535.262,227
2/2/201534.5034.5034.3934.394,350
1/30/201534.4834.4833.9933.99393
1/29/201533.9734.3333.9734.33430
1/28/201534.3634.3634.3034.30651
1/27/201534.7834.7834.4834.62963
1/26/201534.8834.9034.8534.90763
1/23/201534.6534.6534.6534.65171
1/22/201534.7334.7334.4134.501,811
1/21/201534.1134.2234.1134.22793
1/20/201533.9233.9233.8633.86717
1/16/201533.5633.5633.5633.560
1/15/201533.8133.8133.5633.56306
1/14/201533.7733.7733.7733.77117
1/13/201534.0634.0633.7933.79582
1/12/201534.0034.0133.9033.97997
1/9/201534.2734.3634.2734.36494
1/8/201534.4634.5534.4634.55574
1/6/201533.8034.1833.7834.09828
1/5/201535.5235.5235.5235.520
1/2/201535.0435.5235.0435.52919
12/31/201435.6335.8835.6335.751,408
12/30/201435.7635.7635.6835.70855
12/29/201436.0736.0736.0736.07439
12/26/201435.9335.9335.9335.93930
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center