$35.84 -0.15 (%) Frst Tr ETF Shs First Trust NASDAQ Clean Edge Smart Grid Infrastructure Inde - NASDAQ

Feb. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GRID historical data

Date Open High Low Close Volume
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
12/24/201435.7335.7335.7335.730
12/23/201435.5835.8035.5735.731,434
12/22/201435.3935.4535.3035.371,269
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center