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 30, 2020 541.10 548.03 522.36 531.98 0 -22.83(-4.12%)
Apr 29, 2020 544.26 562.30 539.03 554.81 0 +22.04(+4.14%)
Apr 28, 2020 532.78 544.68 524.77 532.78 0 +6.47(+1.23%)
Apr 27, 2020 518.21 532.00 510.87 526.31 0 +12.75(+2.48%)
Apr 24, 2020 520.10 524.40 504.85 513.55 0 -2.19(-0.42%)
Apr 23, 2020 515.76 529.00 510.81 515.74 0 -0.14(-0.03%)
Apr 22, 2020 512.27 522.07 504.33 515.89 0 +21.05(+4.25%)
Apr 21, 2020 496.26 506.64 487.43 494.84 0 -15.79(-3.09%)
Apr 20, 2020 513.51 524.51 505.53 510.63 0 -19.79(-3.73%)
Apr 17, 2020 518.63 535.48 510.64 530.41 0 +28.55(+5.69%)
Apr 16, 2020 509.80 514.03 495.21 501.86 0 -8.72(-1.71%)
Apr 15, 2020 521.14 522.68 502.95 510.58 0 -30.28(-5.60%)
Apr 14, 2020 540.75 551.00 531.57 540.86 0 +5.58(+1.04%)
Apr 13, 2020 540.66 543.16 522.44 535.27 0 -2.88(-0.53%)
Apr 09, 2020 551.74 558.53 528.61 538.15 0 -8.79(-1.61%)
Apr 08, 2020 532.80 550.85 526.62 546.95 0 +17.51(+3.31%)
Apr 07, 2020 549.97 559.01 523.79 529.44 0 -0.78(-0.15%)
Apr 06, 2020 517.97 534.24 511.74 530.22 0 +30.84(+6.18%)
Apr 03, 2020 513.53 517.49 489.20 499.38 0 -15.81(-3.07%)
Apr 02, 2020 511.06 538.44 499.17 515.18 0 +13.19(+2.63%)
Apr 01, 2020 520.86 530.50 497.33 501.99 0 -30.24(-5.68%)
Mar 31, 2020 537.85 552.15 523.66 532.23 0 +1.08(+0.20%)
Mar 30, 2020 515.50 536.51 504.38 531.15 0 +22.58(+4.44%)
Mar 27, 2020 521.15 528.92 502.75 508.57 0 -39.42(-7.19%)
Mar 26, 2020 526.91 559.06 518.22 547.99 0 +27.07(+5.20%)
Mar 25, 2020 514.38 548.60 494.45 520.93 0 +25.29(+5.10%)
Mar 24, 2020 474.22 504.61 463.18 495.64 0 +64.47(+14.95%)
Mar 23, 2020 434.52 451.46 414.93 431.16 0 +4.21(+0.99%)
Mar 20, 2020 452.87 462.10 420.27 426.95 0 -0.06(-0.01%)
Mar 19, 2020 412.08 447.75 397.32 427.02 0 +9.30(+2.23%)
Mar 18, 2020 430.58 445.17 391.01 417.71 0 -51.46(-10.97%)
Mar 17, 2020 451.34 481.28 425.17 469.18 0 +24.77(+5.57%)
Mar 16, 2020 460.08 481.96 439.76 444.41 0 -80.82(-15.39%)
Mar 13, 2020 523.09 535.14 481.14 525.23 0 +33.55(+6.82%)
Mar 12, 2020 509.85 526.21 477.86 491.68 0 -69.02(-12.31%)
Mar 11, 2020 582.83 588.46 553.88 560.70 0 -42.17(-6.99%)
Mar 10, 2020 599.02 606.66 566.09 602.87 0 +35.81(+6.32%)
Mar 09, 2020 571.45 594.75 556.85 567.05 0 -87.09(-13.31%)
Mar 06, 2020 659.61 668.47 641.46 654.15 0 -27.30(-4.01%)
Mar 05, 2020 689.28 699.50 672.39 681.45 0 -26.51(-3.74%)
Mar 04, 2020 701.78 712.06 688.93 707.95 0 +18.42(+2.67%)
Mar 03, 2020 708.11 718.84 680.14 689.53 0 -14.52(-2.06%)
Mar 02, 2020 696.29 708.53 677.69 704.05 0 +17.59(+2.56%)
Feb 28, 2020 648.65 693.86 643.17 686.46 0 +8.72(+1.29%)
Feb 27, 2020 685.21 702.86 672.45 677.74 0 -27.19(-3.86%)
Feb 26, 2020 717.81 727.64 700.19 704.93 0 -9.00(-1.26%)
Feb 25, 2020 746.38 748.53 709.29 713.93 0 -27.24(-3.67%)
Feb 24, 2020 736.29 749.72 731.12 741.16 0 -29.61(-3.84%)
Feb 21, 2020 782.04 783.34 766.88 770.77 0 -16.05(-2.04%)
Feb 20, 2020 794.57 799.41 779.50 786.82 0 -8.37(-1.05%)
Feb 19, 2020 791.99 804.35 788.14 795.19 0 +4.72(+0.60%)
Feb 18, 2020 785.51 797.87 782.33 790.47 0 -5.00(-0.63%)
Feb 14, 2020 801.39 804.81 789.96 795.47 0 -5.73(-0.71%)
Feb 13, 2020 802.23 811.92 794.36 801.20 0 -8.83(-1.09%)
Feb 12, 2020 803.41 813.69 798.62 810.03 0 +13.67(+1.72%)
Feb 11, 2020 796.96 801.95 790.25 796.36 0 +6.61(+0.84%)
Feb 10, 2020 782.74 791.94 780.04 789.75 0 +4.27(+0.54%)
Feb 07, 2020 792.98 796.69 783.61 785.47 0 -11.28(-1.42%)
Feb 06, 2020 801.84 804.59 792.13 796.75 0 -9.49(-1.18%)
Feb 05, 2020 804.12 810.19 795.23 806.24 0 +16.31(+2.06%)
Feb 04, 2020 786.64 796.49 778.79 789.93 0 +24.38(+3.18%)
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.