$34.36 +0.45 (%) Frst Tr ETF Shs First Trust NASDAQ Clean Edge Smart Grid Infrastructure Inde - NASDAQ

Jul. 31, 2015 | 03:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GRID historical data

Date Open High Low Close Volume
7/31/201534.0034.3634.0034.361,194
7/30/201533.7134.0633.7133.912,600
7/29/201533.7534.2733.7334.101,213
7/28/201533.3733.3733.3733.37262
7/27/201534.2034.2034.2034.200
7/24/201534.2034.2034.2034.200
7/23/201534.5034.6634.2034.2021,103
7/22/201534.5035.5134.4434.872,024
7/21/201534.9834.9834.9834.980
7/20/201534.9834.9834.9834.980
7/17/201534.9834.9834.9834.98278
7/16/201535.2036.0235.2036.02329
7/15/201535.4235.4235.4235.42186
7/14/201536.1036.1036.1036.100
7/13/201536.1536.2236.0936.101,343
7/10/201535.4535.4535.4535.45447
7/9/201535.2235.2235.2235.220
7/8/201535.2235.2235.2235.220
7/7/201534.2035.2233.6435.22803
7/6/201535.0035.1035.0035.00758
7/2/201535.1135.7135.1135.711,673
7/1/201536.2536.2536.2536.25480
6/30/201536.1836.1835.1035.78745
6/29/201536.2336.2336.2036.20591
6/26/201537.0037.0036.5436.54808
6/25/201536.5737.2536.5736.57615
6/24/201536.5937.2436.5937.241,057
6/23/201537.7837.7837.7837.78160
6/22/201536.9137.6836.9137.68811
6/19/201536.6636.9836.4436.98523
6/18/201536.4436.4436.4436.44171
6/17/201536.9736.9736.9736.970
6/16/201536.9736.9736.9736.970
6/15/201536.9736.9736.9736.97538
6/12/201537.1237.1237.1237.12330
6/11/201536.7936.7936.7936.79493
6/10/201537.1037.1037.1037.10126
6/9/201537.1837.1837.1837.180
6/8/201537.1837.1837.1837.18212
6/5/201537.5437.5437.5437.540
6/4/201537.5437.5437.5437.54305
6/3/201537.4037.4037.4037.40124
6/2/201536.6636.6636.6636.660
6/1/201536.5436.6636.5436.66270
5/29/201536.9536.9536.9536.950
5/28/201536.9536.9536.9536.950
5/27/201536.6036.9636.6036.951,164
5/26/201537.9537.9536.2236.40926
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!