Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clean Energy Index (CIX: CLEAN )

241.59 +5.56 (+2.36%)
Last Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 507.90 508.19 500.29 504.39 0 -3.22(-0.63%)
Apr 28, 2022 525.75 525.75 506.44 507.61 0 -15.80(-3.02%)
Apr 27, 2022 538.04 541.55 520.49 523.41 0 -12.00(-2.24%)
Apr 26, 2022 538.92 539.51 531.90 535.41 0 -3.80(-0.71%)
Apr 25, 2022 536.00 540.68 527.22 539.21 0 +4.10(+0.77%)
Apr 22, 2022 542.43 542.43 530.73 535.12 0 -7.61(-1.40%)
Apr 21, 2022 543.31 552.38 535.41 542.73 0 -0.59(-0.11%)
Apr 20, 2022 536.58 545.36 532.78 543.31 0 +10.24(+1.92%)
Apr 19, 2022 526.92 538.04 522.53 533.07 0 +4.68(+0.89%)
Apr 18, 2022 530.43 534.53 522.83 528.39 0 -3.22(-0.61%)
Apr 14, 2022 531.61 531.61 531.61 531.61 0 -11.71(-2.15%)
Apr 13, 2022 539.80 544.48 533.07 543.31 0 +2.34(+0.43%)
Apr 12, 2022 554.14 554.14 537.46 540.97 0 -13.17(-2.38%)
Apr 11, 2022 573.16 573.75 547.70 554.14 0 -24.88(-4.30%)
Apr 08, 2022 581.36 581.36 574.62 579.01 0 +0.29(+0.05%)
Apr 07, 2022 574.33 578.72 571.11 578.72 0 +4.68(+0.82%)
Apr 06, 2022 559.41 576.09 558.24 574.04 0 +14.63(+2.62%)
Apr 05, 2022 567.89 567.89 555.31 559.41 0 -4.97(-0.88%)
Apr 04, 2022 575.21 576.97 557.36 564.38 0 -19.90(-3.41%)
Apr 01, 2022 581.94 593.06 578.43 584.28 0 +1.46(+0.25%)
Mar 31, 2022 586.33 589.26 582.53 582.82 0 -3.22(-0.55%)
Mar 30, 2022 573.45 590.72 568.19 586.04 0 +8.49(+1.47%)
Mar 29, 2022 576.09 580.48 569.94 577.55 0 +4.98(+0.87%)
Mar 28, 2022 571.70 578.43 566.72 572.58 0 +0.88(+0.15%)
Mar 25, 2022 576.09 579.89 565.55 571.70 0 +1.17(+0.21%)
Mar 24, 2022 567.89 570.82 564.09 570.53 0 +5.27(+0.93%)
Mar 23, 2022 573.75 575.21 562.63 565.26 0 -7.61(-1.33%)
Mar 22, 2022 577.84 583.11 572.28 572.87 0 -3.51(-0.61%)
Mar 21, 2022 578.14 579.89 573.16 576.38 0 -2.93(-0.51%)
Mar 18, 2022 577.26 584.58 575.50 579.31 0 +2.05(+0.35%)
Mar 17, 2022 569.65 583.99 563.80 577.26 0 +9.07(+1.60%)
Mar 16, 2022 571.70 574.33 564.97 568.19 0 -0.88(-0.15%)
Mar 15, 2022 564.09 571.11 561.75 569.06 0 +5.56(+0.99%)
Mar 14, 2022 573.75 576.67 559.41 563.50 0 -16.39(-2.83%)
Mar 11, 2022 588.97 588.97 576.38 579.89 0 -6.15(-1.05%)
Mar 10, 2022 575.79 587.21 574.92 586.04 0 +7.02(+1.21%)
Mar 09, 2022 580.48 586.33 578.14 579.01 0 +3.80(+0.66%)
Mar 08, 2022 568.77 586.04 568.48 575.21 0 +8.78(+1.55%)
Mar 07, 2022 550.63 571.70 549.46 566.43 0 +19.02(+3.48%)
Mar 04, 2022 541.85 553.85 541.55 547.41 0 +6.14(+1.14%)
Mar 03, 2022 539.80 546.24 533.36 541.26 0 +2.05(+0.38%)
Mar 02, 2022 540.09 543.60 537.75 539.21 0 -0.29(-0.05%)
Mar 01, 2022 538.63 547.12 531.90 539.51 0 -0.88(-0.16%)
Feb 28, 2022 527.80 548.29 522.24 540.38 0 +19.31(+3.71%)
Feb 25, 2022 528.09 525.17 515.80 521.07 0 -6.73(-1.28%)
Feb 24, 2022 486.83 533.65 485.95 527.80 0 +24.00(+4.76%)
Feb 23, 2022 508.78 511.12 498.54 503.80 0 -3.22(-0.63%)
Feb 22, 2022 510.54 510.54 500.29 507.02 0 -6.15(-1.20%)
Feb 18, 2022 513.17 513.17 513.17 513.17 0 -3.22(-0.62%)
Feb 17, 2022 515.51 518.44 512.88 516.39 0 +0.00(+0.00%)
Feb 16, 2022 516.97 519.02 512.29 516.39 0 -0.88(-0.17%)
Feb 15, 2022 514.34 517.85 512.29 517.27 0 +5.56(+1.09%)
Feb 14, 2022 510.54 515.22 507.90 511.70 0 +0.88(+0.17%)
Feb 11, 2022 515.51 518.44 507.32 510.83 0 -4.39(-0.85%)
Feb 10, 2022 516.10 519.61 513.17 515.22 0 -2.34(-0.45%)
Feb 09, 2022 514.92 520.19 511.41 517.56 0 +5.27(+1.03%)
Feb 08, 2022 515.51 516.10 509.95 512.29 0 -3.51(-0.68%)
Feb 07, 2022 516.97 516.97 507.90 515.80 0 -0.59(-0.11%)
Feb 04, 2022 516.10 519.02 507.90 516.39 0 -23.41(-4.34%)
Feb 03, 2022 547.99 539.80 538.04 539.80 0 -12.00(-2.17%)
Feb 02, 2022 555.89 557.94 551.21 551.80 0 +2.63(+0.48%)
Feb 01, 2022 547.12 551.80 545.65 549.16 0 +2.34(+0.43%)
Jan 31, 2022 519.61 548.29 546.82 546.82 0 +28.39(+5.48%)
Jan 28, 2022 510.54 519.90 507.61 518.44 0 +7.90(+1.55%)
Jan 27, 2022 520.49 523.12 508.78 510.54 0 -7.02(-1.36%)
Jan 26, 2022 514.63 531.90 510.83 517.56 0 +6.14(+1.20%)
Jan 25, 2022 527.80 531.90 508.49 511.41 0 -21.66(-4.06%)
Jan 24, 2022 520.49 534.53 515.51 533.07 0 +7.02(+1.34%)
Jan 21, 2022 519.61 529.26 515.80 526.04 0 +4.39(+0.84%)
Jan 20, 2022 516.39 534.83 516.10 521.65 0 +9.66(+1.89%)
Jan 19, 2022 506.14 516.97 506.14 512.00 0 +2.63(+0.52%)
Jan 18, 2022 502.34 514.92 498.54 509.36 0 +2.05(+0.40%)
Jan 17, 2022 500.58 513.75 499.41 507.32 0 +7.90(+1.58%)
Jan 14, 2022 504.10 507.02 497.07 499.41 0 -5.85(-1.16%)
Jan 13, 2022 508.49 512.00 501.46 505.27 0 -0.88(-0.17%)
Jan 12, 2022 508.49 509.95 501.17 506.14 0 -0.29(-0.06%)
Jan 11, 2022 516.39 516.39 503.80 506.44 0 -1.17(-0.23%)
Jan 10, 2022 512.00 512.29 495.90 507.61 0 -4.10(-0.80%)
Jan 07, 2022 512.29 516.97 510.24 511.70 0 -0.59(-0.11%)
Jan 06, 2022 513.46 521.36 510.83 512.29 0 -5.56(-1.07%)
Jan 05, 2022 540.38 540.38 513.46 517.85 0 -22.24(-4.12%)
Jan 04, 2022 548.29 554.73 527.51 540.09 0 -5.27(-0.97%)
Dec 31, 2021 545.36 545.36 545.36 545.36 0 +3.22(+0.59%)
Dec 30, 2021 539.51 548.29 536.87 542.14 0 +0.29(+0.05%)
Dec 29, 2021 557.07 560.87 536.29 541.85 0 -15.22(-2.73%)
Dec 24, 2021 557.07 557.07 557.07 557.07 0 +1.17(+0.21%)
Dec 23, 2021 556.48 561.16 551.50 555.89 0 +0.29(+0.05%)
Dec 22, 2021 551.50 558.53 549.75 555.60 0 +4.10(+0.74%)
Dec 21, 2021 539.51 552.97 538.34 551.50 0 +10.53(+1.95%)
Dec 20, 2021 534.83 540.97 531.02 540.97 0 +1.17(+0.22%)
Dec 17, 2021 521.07 542.14 519.02 539.80 0 +15.51(+2.96%)
Dec 16, 2021 530.14 536.87 524.29 524.29 0 -1.46(-0.28%)
Dec 15, 2021 523.12 529.85 515.22 525.75 0 +2.34(+0.45%)
Dec 14, 2021 539.51 539.51 521.95 523.41 0 -17.85(-3.30%)
Dec 13, 2021 529.85 543.31 529.56 541.26 0 +8.78(+1.65%)
Dec 10, 2021 539.80 545.36 530.73 532.48 0 -7.61(-1.41%)
Dec 09, 2021 548.29 550.63 536.87 540.09 0 -8.19(-1.49%)
Dec 08, 2021 550.92 553.26 546.82 548.29 0 -0.59(-0.11%)
Dec 07, 2021 550.04 554.73 547.99 548.87 0 +1.17(+0.21%)
Dec 06, 2021 546.82 552.68 536.87 547.70 0 +5.27(+0.97%)
Dec 03, 2021 557.36 558.24 535.12 542.43 0 -11.71(-2.11%)
Dec 02, 2021 553.55 561.75 552.38 554.14 0 -1.76(-0.32%)
Dec 01, 2021 552.68 568.19 549.46 555.89 0 +0.00(+0.00%)
Nov 30, 2021 556.48 563.21 545.36 555.89 0 -2.63(-0.47%)
Nov 29, 2021 562.04 562.04 551.80 558.53 0 -2.05(-0.37%)
Nov 26, 2021 561.46 564.97 558.24 560.58 0 -2.93(-0.52%)
Nov 25, 2021 562.33 565.55 561.46 563.50 0 +1.17(+0.21%)
Nov 24, 2021 566.43 569.94 562.33 562.33 0 -6.44(-1.13%)
Nov 23, 2021 573.45 578.14 564.09 568.77 0 -9.07(-1.57%)
Nov 22, 2021 586.04 586.04 569.65 577.84 0 -4.97(-0.85%)
Nov 19, 2021 570.53 583.40 570.24 582.82 0 +12.58(+2.21%)
Nov 18, 2021 568.19 570.82 562.33 570.24 0 +2.05(+0.36%)
Nov 17, 2021 573.16 573.16 561.46 568.19 0 -4.68(-0.82%)
Nov 16, 2021 571.11 579.89 567.89 572.87 0 +1.76(+0.31%)
Nov 15, 2021 574.33 579.01 567.60 571.11 0 +0.88(+0.15%)
Nov 12, 2021 571.99 576.97 566.43 570.24 0 -0.29(-0.05%)
Nov 11, 2021 578.43 578.43 560.58 570.53 0 -4.68(-0.81%)
Nov 10, 2021 608.28 575.21 575.21 575.21 0 -39.21(-6.38%)
Nov 09, 2021 606.52 622.62 606.52 614.42 0 +2.34(+0.38%)
Nov 08, 2021 613.84 613.84 600.67 612.08 0 +0.00(+0.00%)
Nov 05, 2021 612.38 616.18 606.82 612.08 0 +0.29(+0.05%)
Nov 04, 2021 615.30 622.62 610.91 611.79 0 -2.05(-0.33%)
Nov 03, 2021 613.55 617.94 609.16 613.84 0 -0.88(-0.14%)
Nov 02, 2021 618.52 633.45 608.57 614.72 0 -5.56(-0.90%)
Nov 01, 2021 603.30 620.86 603.89 620.28 0 +16.39(+2.71%)
Oct 29, 2021 602.43 605.06 598.04 603.89 0 +0.59(+0.10%)
Oct 28, 2021 589.84 608.57 585.75 603.30 0 +14.63(+2.49%)
Oct 27, 2021 598.91 599.21 581.36 588.67 0 -10.24(-1.71%)
Oct 26, 2021 613.84 598.91 598.91 598.91 0 -7.02(-1.16%)
Oct 25, 2021 614.42 619.11 601.55 605.94 0 -7.61(-1.24%)
Oct 22, 2021 628.18 628.18 612.67 613.55 0 -14.63(-2.33%)
Oct 21, 2021 626.42 629.35 624.08 628.18 0 +3.51(+0.56%)
Oct 20, 2021 627.59 645.74 624.08 624.67 0 -2.05(-0.33%)
Oct 19, 2021 611.79 628.18 609.16 626.72 0 +16.68(+2.73%)
Oct 18, 2021 617.35 617.35 606.52 610.03 0 -7.02(-1.14%)
Oct 15, 2021 624.38 627.30 613.84 617.06 0 -7.02(-1.13%)
Oct 14, 2021 631.40 636.96 621.74 624.08 0 -8.78(-1.39%)
Oct 13, 2021 606.52 634.33 605.35 632.86 0 +26.34(+4.34%)
Oct 12, 2021 566.72 606.82 562.33 606.52 0 +47.12(+8.42%)
Oct 08, 2021 559.41 559.41 559.41 559.41 0 -5.27(-0.93%)
Oct 07, 2021 568.77 571.70 563.50 564.67 0 -0.29(-0.05%)
Oct 06, 2021 567.89 568.77 558.24 564.97 0 -6.15(-1.08%)
Oct 05, 2021 576.38 576.67 563.80 571.11 0 -5.27(-0.91%)
Oct 04, 2021 576.09 579.01 567.02 576.38 0 -0.29(-0.05%)
Oct 01, 2021 595.40 595.40 576.38 576.67 0 -18.44(-3.10%)
Sep 30, 2021 597.74 597.74 586.62 595.11 0 -1.46(-0.25%)
Sep 29, 2021 592.18 601.84 588.09 596.57 0 +5.56(+0.94%)
Sep 28, 2021 588.67 592.18 576.09 591.01 0 -4.68(-0.79%)
Sep 27, 2021 610.33 610.33 592.48 595.70 0 -13.17(-2.16%)
Sep 24, 2021 626.42 627.01 608.28 608.87 0 -16.68(-2.67%)
Sep 23, 2021 630.23 636.67 624.96 625.55 0 -1.46(-0.23%)
Sep 22, 2021 628.76 639.01 626.13 627.01 0 +0.88(+0.14%)
Sep 21, 2021 626.13 634.62 621.74 626.13 0 +1.17(+0.19%)
Sep 20, 2021 622.03 635.20 619.11 624.96 0 -7.02(-1.11%)
Sep 17, 2021 621.74 633.15 615.30 631.98 0 +18.73(+3.05%)
Sep 16, 2021 620.57 622.03 608.57 613.25 0 -0.59(-0.10%)
Sep 15, 2021 610.33 616.18 607.11 613.84 0 +2.93(+0.48%)
Sep 14, 2021 603.89 612.38 603.89 610.91 0 +6.73(+1.11%)
Sep 13, 2021 607.99 610.03 600.96 604.18 0 +2.93(+0.49%)
Sep 10, 2021 609.74 611.50 600.96 601.26 0 -7.90(-1.30%)
Sep 09, 2021 615.60 618.23 607.69 609.16 0 -8.49(-1.37%)
Sep 08, 2021 627.30 632.86 617.64 617.64 0 -5.85(-0.94%)
Sep 07, 2021 604.77 629.93 601.26 623.50 0 +24.00(+4.00%)
Sep 03, 2021 599.50 599.50 599.50 599.50 0 +0.00(+0.00%)
Sep 02, 2021 601.84 606.52 597.16 599.50 0 +4.10(+0.69%)
Sep 01, 2021 586.33 599.21 586.33 595.40 0 +5.85(+0.99%)
Aug 31, 2021 584.87 589.55 582.23 589.55 0 +4.39(+0.75%)
Aug 30, 2021 584.87 591.60 582.82 585.16 0 -0.29(-0.05%)
Aug 27, 2021 584.58 587.21 581.65 585.45 0 +2.93(+0.50%)
Aug 26, 2021 580.18 583.40 574.92 582.53 0 +2.05(+0.35%)
Aug 25, 2021 583.40 586.62 579.60 580.48 0 -1.17(-0.20%)
Aug 24, 2021 582.23 583.11 573.75 581.65 0 -2.05(-0.35%)
Aug 23, 2021 586.62 588.09 577.55 583.70 0 -0.29(-0.05%)
Aug 20, 2021 574.62 590.13 570.24 583.99 0 +11.12(+1.94%)
Aug 19, 2021 570.82 579.31 565.55 572.87 0 +3.22(+0.57%)
Aug 18, 2021 565.26 573.45 560.87 569.65 0 -19.90(-3.38%)
Aug 17, 2021 585.45 590.72 579.89 589.55 0 +5.27(+0.90%)
Aug 16, 2021 581.94 591.31 579.01 584.28 0 +3.22(+0.55%)
Aug 13, 2021 581.36 584.87 574.92 581.06 0 +2.05(+0.35%)
Aug 12, 2021 584.87 586.92 569.65 579.01 0 -5.85(-1.00%)
Aug 11, 2021 588.97 590.72 580.48 584.87 0 -4.10(-0.70%)
Aug 10, 2021 601.84 603.89 588.38 588.97 0 -13.17(-2.19%)
Aug 09, 2021 606.23 609.74 600.67 602.13 0 -3.22(-0.53%)
Aug 06, 2021 622.33 624.38 604.77 605.35 0 -16.39(-2.64%)
Aug 05, 2021 615.60 624.96 607.40 621.74 0 +19.31(+3.21%)
Aug 04, 2021 622.62 626.13 588.38 602.43 0 -29.26(-4.63%)
Aug 03, 2021 637.54 639.30 621.16 631.69 0 -5.85(-0.92%)
Jul 30, 2021 637.54 637.54 637.54 637.54 0 +9.07(+1.44%)
Jul 29, 2021 627.89 630.81 621.45 628.47 0 +0.59(+0.09%)
Jul 28, 2021 617.35 633.74 617.35 627.89 0 +9.36(+1.51%)
Jul 27, 2021 614.72 620.86 608.28 618.52 0 +4.98(+0.81%)
Jul 26, 2021 622.03 622.03 608.57 613.55 0 -5.85(-0.94%)
Jul 23, 2021 620.28 624.96 615.60 619.40 0 -1.17(-0.19%)
Jul 22, 2021 616.47 624.38 611.50 620.57 0 +4.39(+0.71%)
Jul 21, 2021 610.33 620.57 610.33 616.18 0 +2.05(+0.33%)
Jul 20, 2021 618.23 618.82 608.57 614.13 0 -4.10(-0.66%)
Jul 19, 2021 620.57 622.03 614.72 618.23 0 -6.15(-0.98%)
Jul 16, 2021 626.13 635.20 619.40 624.38 0 -1.46(-0.23%)
Jul 15, 2021 635.79 635.79 621.16 625.84 0 -12.58(-1.97%)
Jul 14, 2021 648.96 648.96 632.28 638.42 0 -7.61(-1.18%)
Jul 13, 2021 649.84 650.71 641.06 646.03 0 +0.00(+0.00%)
Jul 12, 2021 653.35 655.69 645.74 646.03 0 -4.68(-0.72%)
Jul 09, 2021 661.25 670.03 650.71 650.71 0 -9.07(-1.38%)
Jul 08, 2021 665.64 668.27 658.32 659.79 0 -14.34(-2.13%)
Jul 07, 2021 662.42 676.76 660.96 674.12 0 +14.63(+2.22%)
Jul 06, 2021 664.47 668.27 655.10 659.49 0 +1.17(+0.18%)
Jul 05, 2021 663.59 663.59 653.93 658.32 0 -5.27(-0.79%)
Jul 02, 2021 638.13 664.76 636.96 663.59 0 +31.90(+5.05%)
Jun 30, 2021 631.69 631.69 631.69 631.69 0 -5.56(-0.87%)
Jun 29, 2021 632.57 641.93 631.69 637.25 0 +2.93(+0.46%)
Jun 28, 2021 633.74 641.93 631.69 634.33 0 +3.22(+0.51%)
Jun 25, 2021 635.50 636.08 629.64 631.11 0 -2.63(-0.42%)
Jun 24, 2021 641.35 641.64 631.40 633.74 0 -3.51(-0.55%)
Jun 23, 2021 640.47 644.27 634.91 637.25 0 -4.10(-0.64%)
Jun 22, 2021 632.57 641.93 627.89 641.35 0 +11.41(+1.81%)
Jun 21, 2021 632.86 636.37 627.01 629.93 0 -0.88(-0.14%)
Jun 18, 2021 632.86 638.13 627.89 630.81 0 -0.88(-0.14%)
Jun 17, 2021 631.40 634.62 618.82 631.69 0 +0.29(+0.05%)
Jun 16, 2021 633.15 637.25 627.30 631.40 0 +4.10(+0.65%)
Jun 15, 2021 647.49 651.30 627.30 627.30 0 -17.27(-2.68%)
Jun 14, 2021 635.50 648.37 633.15 644.57 0 +15.51(+2.47%)
Jun 11, 2021 622.33 632.57 619.99 629.06 0 +10.53(+1.70%)
Jun 10, 2021 609.16 622.91 607.40 618.52 0 +12.00(+1.98%)
Jun 09, 2021 612.96 616.18 603.89 606.52 0 -2.93(-0.48%)
Jun 08, 2021 610.03 611.50 600.96 609.45 0 +3.22(+0.53%)
Jun 07, 2021 600.96 608.28 598.62 606.23 0 +3.80(+0.63%)
Jun 04, 2021 603.89 604.18 598.04 602.43 0 +0.59(+0.10%)
Jun 03, 2021 599.21 603.60 594.52 601.84 0 -0.29(-0.05%)
Jun 02, 2021 602.43 602.43 595.70 602.13 0 +2.93(+0.49%)
Jun 01, 2021 608.87 612.08 595.99 599.21 0 -1.17(-0.20%)
May 31, 2021 593.94 602.13 592.48 600.38 0 +6.73(+1.13%)
May 28, 2021 602.13 605.35 593.35 593.65 0 -5.27(-0.88%)
May 27, 2021 593.35 605.65 588.97 598.91 0 +5.85(+0.99%)
May 26, 2021 590.72 596.57 588.67 593.06 0 +3.51(+0.60%)
May 25, 2021 599.21 605.06 583.70 589.55 0 -2.05(-0.35%)
May 21, 2021 591.60 591.60 591.60 591.60 0 +1.76(+0.30%)
May 20, 2021 592.77 606.23 588.97 589.84 0 +2.05(+0.35%)
May 19, 2021 569.94 589.55 568.19 587.79 0 +14.63(+2.55%)
May 18, 2021 555.89 577.26 552.68 573.16 0 +18.14(+3.27%)
May 17, 2021 563.21 563.80 546.82 555.02 0 -7.90(-1.40%)
May 14, 2021 552.97 565.26 544.77 562.92 0 +10.54(+1.91%)
May 13, 2021 557.36 565.85 550.04 552.38 0 +2.34(+0.43%)
May 12, 2021 561.16 568.48 538.63 550.04 0 -27.22(-4.71%)
May 11, 2021 580.18 585.75 566.72 577.26 0 -10.83(-1.84%)
May 10, 2021 589.26 591.01 584.28 588.09 0 -2.93(-0.50%)
May 07, 2021 591.89 599.50 589.26 591.01 0 +1.76(+0.30%)
May 06, 2021 595.70 595.70 580.77 589.26 0 -8.78(-1.47%)
May 05, 2021 600.96 602.13 591.31 598.04 0 +2.63(+0.44%)
May 04, 2021 594.82 599.79 585.45 595.40 0 -2.93(-0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.