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 (%)
May 31, 2022 504.68 504.68 496.49 500.29 0 -4.98(-0.98%)
May 30, 2022 514.34 514.92 501.46 505.27 0 -8.19(-1.60%)
May 27, 2022 523.12 523.12 511.70 513.46 0 -8.49(-1.63%)
May 26, 2022 507.32 525.17 507.32 521.95 0 +15.22(+3.00%)
May 25, 2022 503.51 510.24 498.83 506.73 0 +1.46(+0.29%)
May 24, 2022 515.51 515.51 500.29 505.27 0 -8.19(-1.60%)
May 20, 2022 513.46 513.46 513.46 513.46 0 +1.46(+0.29%)
May 19, 2022 504.97 516.10 502.34 512.00 0 +3.22(+0.63%)
May 18, 2022 502.63 510.83 500.00 508.78 0 +4.68(+0.93%)
May 17, 2022 511.41 517.85 503.51 504.10 0 -3.51(-0.69%)
May 16, 2022 498.54 511.41 498.54 507.61 0 +7.90(+1.58%)
May 13, 2022 495.02 506.14 492.98 499.71 0 +8.19(+1.67%)
May 12, 2022 479.22 495.02 478.93 491.51 0 +9.95(+2.07%)
May 11, 2022 478.34 495.90 474.54 481.56 0 +2.34(+0.49%)
May 10, 2022 475.12 486.25 466.05 479.22 0 +4.10(+0.86%)
May 09, 2022 483.03 483.90 467.22 475.12 0 -14.05(-2.87%)
May 06, 2022 484.78 491.51 480.98 489.17 0 -0.29(-0.06%)
May 05, 2022 502.93 502.93 483.90 489.46 0 -13.46(-2.68%)
May 04, 2022 494.15 508.19 490.34 502.93 0 +8.49(+1.72%)
May 03, 2022 504.39 504.39 494.44 494.44 0 -8.78(-1.74%)
May 02, 2022 502.93 504.10 494.15 503.22 0 -1.17(-0.23%)
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%)
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.