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

GRID 
$31.04
*  
0.86
2.7%
Get GRID Alerts
*Delayed - data as of Sep. 2, 2015  -  Find a broker to begin trading GRID now
Exchange: NASDAQ

Community Rating:
View:    GRID After Hours
 
 
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-JUN-2015 TO 01-SEP-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  31.16  32  31.04  31.04 634
09/01/2015 31.16 31.9 31.16 31.9 606
08/31/2015 33 33 33 33 123
08/28/2015 33.09 33.09 31.59 33.01 780
08/27/2015 32.63 32.63 31.5 31.71 605
08/26/2015 28.87 28.87 28.87 28.87 00
08/25/2015 28.87 28.87 28.87 28.87 00
08/24/2015 27.71 32.33 27.71 28.87 2,491
08/21/2015 31.63 31.63 31.63 31.63 965
08/20/2015 32.3901 33.59 32.32 33.5899 2,649
08/19/2015 34.42 34.42 34.08 34.08 585
08/18/2015 33.6352 34.4899 33.6352 34.48 420
08/17/2015 34.6299 34.6299 34.6299 34.6299 114
08/14/2015 34.5 34.5 34.5 34.5 00
08/13/2015 33.49 34.5 33.49 34.5 1,145
08/12/2015 33.36 33.36 33.36 33.36 124
08/11/2015 34.6999 34.6999 34.6999 34.6999 429
08/10/2015 34.555 34.555 34.555 34.555 00
08/07/2015 33.4101 34.555 33.4101 34.555 373
08/06/2015 34.6099 34.6099 34.6099 34.6099 00
08/05/2015 34.56 34.6099 34.56 34.6099 374
08/04/2015 34.9043 34.9043 34.9043 34.9043 00
08/03/2015 34.36 34.9043 34.26 34.9043 5,913
07/31/2015 34 34.36 34 34.36 1,194
07/30/2015 33.7101 34.06 33.7101 33.91 2,600
07/29/2015 33.75 34.2699 33.73 34.0992 1,213
07/28/2015 33.37 33.37 33.37 33.37 262
07/27/2015 34.2 34.2 34.2 34.2 00
07/24/2015 34.2 34.2 34.2 34.2 00
07/23/2015 34.5 34.66 34.2 34.2 21,103
07/22/2015 34.5 35.51 34.44 34.868 2,024
07/21/2015 34.98 34.98 34.98 34.98 00
07/20/2015 34.98 34.98 34.98 34.98 00
07/17/2015 34.98 34.98 34.98 34.98 278
07/16/2015 35.2 36.022 35.2 36.022 329
07/15/2015 35.418 35.418 35.418 35.418 186
07/14/2015 36.1 36.1 36.1 36.1 00
07/13/2015 36.15 36.22 36.09 36.1 1,343
07/10/2015 35.45 35.45 35.45 35.45 447
07/09/2015 35.2173 35.2173 35.2173 35.2173 00
07/08/2015 35.2173 35.2173 35.2173 35.2173 00
07/07/2015 34.2 35.2173 33.64 35.2173 803
07/06/2015 35 35.1 35 35 758
07/02/2015 35.11 35.713 35.11 35.713 1,673
07/01/2015 36.251 36.251 36.251 36.251 480
06/30/2015 36.18 36.18 35.1 35.78 745
06/29/2015 36.23 36.23 36.2 36.2 591
06/26/2015 37 37.0001 36.54 36.54 808
06/25/2015 36.571 37.2499 36.57 36.57 615
06/24/2015 36.59 37.242 36.59 37.242 1,057
06/23/2015 37.78 37.78 37.78 37.78 160
06/22/2015 36.91 37.678 36.91 37.678 811
06/19/2015 36.66 36.976 36.44 36.976 523
06/18/2015 36.4401 36.4401 36.4401 36.4401 171
06/17/2015 36.97 36.97 36.97 36.97 00
06/16/2015 36.97 36.97 36.97 36.97 00
06/15/2015 36.97 36.97 36.97 36.97 538
06/12/2015 37.12 37.12 37.12 37.12 330
06/11/2015 36.791 36.791 36.791 36.791 493
06/10/2015 37.1 37.1 37.1 37.1 126
06/09/2015 37.1805 37.1805 37.1805 37.1805 00
06/08/2015 37.1805 37.1805 37.1805 37.1805 212
06/05/2015 37.5392 37.5392 37.5392 37.5392 00
06/04/2015 37.5392 37.5392 37.5392 37.5392 305
06/03/2015 37.4 37.4 37.4 37.4 124
06/02/2015 36.66 36.66 36.66 36.66 00
06/01/2015 36.54 36.66 36.54 36.66 270
*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?