First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Historical Stock Prices

GRID 
$36.66
*  
0.29
0.78%
Get GRID Alerts
*Delayed - data as of Jun. 1, 2015  -  Find a broker to begin trading GRID now
Exchange: NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-MAR-2015 TO 01-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  36.66  36.54  36.66 270
06/01/2015 36.54 36.66 36.54 36.66 270
05/29/2015 36.95 36.95 36.95 36.95 00
05/28/2015 36.95 36.95 36.95 36.95 00
05/27/2015 36.6 36.96 36.6 36.95 1,164
05/26/2015 37.95 37.95 36.22 36.4 926
05/22/2015 37.11 37.11 37.11 37.11 102
05/21/2015 37.07 37.23 37.07 37.23 768
05/20/2015 37.99 38 36.83 37.89 1,058
05/19/2015 36.88 36.88 36.88 36.88 00
05/18/2015 36.88 36.88 36.88 36.88 00
05/15/2015 36.88 36.88 36.88 36.88 00
05/14/2015 36.49 36.88 36.49 36.88 300
05/13/2015 36.136 36.136 36.136 36.136 00
05/12/2015 36.04 36.44 35.95 36.136 1,508
05/11/2015 36.35 36.38 36.1429 36.29 1,508
05/08/2015 36.052 36.15 35.995 35.995 1,039
05/07/2015 35.48 35.49 35.48 35.49 400
05/06/2015 36.08 36.2 35.4 35.41 11,989
05/05/2015 36.2 36.6 35.99 36.1 5,795
05/04/2015 37.49 37.99 36.5 36.5 16,340
05/01/2015 37.48 37.48 37.48 37.48 395
04/30/2015 36.73 37.5 36.73 36.75 998
04/29/2015 36.59 36.59 36.59 36.59 00
04/28/2015 37.39 37.39 36.59 36.59 483
04/27/2015 37.26 37.45 37.26 37.45 1,045
04/24/2015 36.66 37.39 36.18 36.86 1,300
04/23/2015 36.63 37.136 36.63 37.136 414
04/22/2015 37.56 37.56 37.4999 37.4999 544
04/21/2015 36.1393 37.99 36.1393 37.71 1,060
04/20/2015 37.58 37.999 35.94 36.08 5,892
04/17/2015 37.809 37.809 36.466 36.928 3,697
04/16/2015 36.76 38 36.29 37.21 3,165
04/15/2015 36.43 37.99 36.43 37.96 1,885
04/14/2015 37.574 38 36.0205 37.32 5,175
04/13/2015 37.62 38 36.9612 38 716
04/10/2015 37.92 37.92 37.92 37.92 00
04/09/2015 37 37.97 35.92 37.92 554
04/08/2015 35.94 37.32 35.94 36.632 3,194
04/07/2015 36.824 36.824 36.38 36.38 1,014
04/06/2015 35.75 36.99 35.25 36.98 1,751
04/02/2015 35.91 36.76 35.86 35.96 682
04/01/2015 37.88 37.88 36.006 36.1972 1,675
03/31/2015 35.52 37.68 35.52 36.29 5,179
03/30/2015 35.69 36.5 35.69 36.5 598
03/27/2015 35.6 35.6 35.3431 35.4 706
03/26/2015 35.6887 35.9 35.6001 35.6001 841
03/25/2015 35.74 35.74 35.74 35.74 275
03/24/2015 36.2 36.43 36.18 36.41 3,483
03/23/2015 36.18 36.22 36.18 36.1898 2,395
03/20/2015 35.36 35.4755 35.2701 35.4755 1,574
03/19/2015 35 35 35 35 00
03/18/2015 34.58 35 34.58 35 711
03/17/2015 34.61 35.0299 34.56 34.56 3,492
03/16/2015 34.83 35.06 34.83 35.06 2,448
03/13/2015 34.57 34.57 34.57 34.57 123
03/12/2015 34.932 34.98 34.89 34.95 1,170
03/11/2015 34.29 34.29 34.29 34.29 177
03/10/2015 34.8 34.8 34.8 34.8 345
03/09/2015 34.88 35.048 34.85 34.85 3,160
03/06/2015 35.05 35.24 34.89 35.24 2,000
03/05/2015 35.43 35.5625 35.43 35.5625 1,239
03/04/2015 35.287 35.58 35.287 35.5 848
03/03/2015 35.889 35.889 35.619 35.619 845
03/02/2015 35.8 36.06 35.8 36.06 794
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?