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

(ETF)
GRID 
$37.1101
*  
0.2547
0.68%
Get GRID Alerts
*Delayed - data as of Aug. 27, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  37.18  37.18  37.1101  37.1101 504
08/27/2014 37.18 37.18 37.1101 37.1101 504
08/26/2014 37.11 37.3648 37.08 37.3648 1,170
08/25/2014 36.92 37 36.912 36.912 1,490
08/22/2014 37 37 36.8185 37 1,855
08/21/2014 36.64 37.1994 36.64 36.98 4,645
08/20/2014 36.88 36.88 36.88 36.88 299
08/19/2014 36.8 36.88 36.68 36.876 4,074
08/18/2014 36.6134 36.904 36.6134 36.904 352
08/15/2014 36.94 36.94 36.3531 36.55 1,734
08/14/2014 36.2301 36.53 36.2301 36.53 695
08/13/2014 36.096 36.096 36.096 36.096 191
08/12/2014 36.43 36.43 36.43 36.43 00
08/11/2014 36.5063 36.5063 36.43 36.43 624
08/08/2014 35.64 35.64 35.64 35.64 129
08/07/2014 35.3446 35.42 35.3446 35.42 1,968
08/06/2014 35.738 35.738 35.738 35.738 142
08/05/2014 35.66 35.66 35.328 35.328 291
08/04/2014 35.4712 35.662 35.4712 35.662 1,612
08/01/2014 35.356 35.6 35.29 35.6 2,197
07/31/2014 36 36 35.614 35.614 2,848
07/30/2014 36.39 36.51 36.34 36.4 7,850
07/29/2014 36.945 36.945 36.6 36.74 9,242
07/28/2014 37.13 37.13 36.78 36.78 383
07/25/2014 36.5601 36.9 36.5601 36.9 1,997
07/24/2014 37.043 37.043 37.043 37.043 247
07/23/2014 36.964 37.37 36.964 37.36 2,301
07/22/2014 36.91 37.3699 36.91 37.28 1,938
07/21/2014 36.75 36.75 36.4901 36.4901 955
07/18/2014 36.82 36.82 36.71 36.71 1,991
07/17/2014 36.59 36.7 36.5801 36.7 1,576
07/16/2014 37.01 37.18 36.79 37.18 496
07/15/2014 36.83 36.834 36.75 36.75 843
07/14/2014 36.79 37.019 36.7 37.019 1,217
07/11/2014 36.97 36.97 36.41 36.76 1,914
07/10/2014 36.85 36.85 36.74 36.8199 1,037
07/09/2014 37.37 37.43 37.146 37.146 662
07/08/2014 37.28 37.28 36.99 37.04 2,456
07/07/2014 37.56 37.56 37.56 37.56 821
07/03/2014 37.829 37.88 37.67 37.69 1,281
07/02/2014 37.92 37.92 37.5332 37.836 3,410
07/01/2014 37.55 38.05 37.55 38.05 1,253
06/30/2014 37.17 37.717 37.17 37.717 1,560
06/27/2014 37.29 37.524 37.18 37.524 10,716
06/26/2014 37.325 37.325 37.325 37.325 00
06/25/2014 37.16 37.35 36.89 37.325 1,653
06/24/2014 37.36 37.49 37.27 37.27 1,302
06/23/2014 37.8 37.9 37.43 37.71 2,879
06/20/2014 37.66 38 37.66 37.79 12,832
06/19/2014 38.15 38.15 38.022 38.022 833
06/18/2014 37.65 37.65 37.65 37.65 00
06/17/2014 37.54 37.65 37.4599 37.65 16,691
06/16/2014 37.48 37.48 37.25 37.29 3,095
06/13/2014 37.5099 37.5099 37.0501 37.0501 477
06/12/2014 37.75 37.75 37.21 37.35 18,154
06/11/2014 37.5 37.74 37.5 37.74 728
06/10/2014 38.14 38.15 37.73 38 34,494
06/09/2014 37.999 38 37.999 38 925
06/06/2014 37.938 37.971 37.84 37.971 447
06/05/2014 37.67 37.67 37.661 37.67 1,005
06/04/2014 36.6901 36.6901 36.6901 36.6901 182
06/03/2014 37.3 37.3 36.897 37.06 1,394
06/02/2014 37.69 37.69 37.0301 37.392 869
05/30/2014 37.5343 37.5343 37.275 37.275 478
05/29/2014 37.551 37.551 37.551 37.551 00
05/28/2014 37.58 37.62 37.3 37.551 1,329
05/27/2014 37.24 37.57 37.24 37.2801 3,078
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?