Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2021
640.18
640.18
610.62
615.60
0
-23.12(-3.62%)
Apr 29, 2021
658.32
658.91
634.03
638.72
0
-16.97(-2.59%)
Apr 28, 2021
661.54
666.22
654.23
655.69
0
-3.81(-0.58%)
Apr 27, 2021
662.42
666.81
656.27
659.49
0
-2.63(-0.40%)
Apr 26, 2021
669.15
669.15
656.57
662.13
0
-3.80(-0.57%)
Apr 23, 2021
666.81
672.96
661.54
665.93
0
-0.29(-0.04%)
Apr 22, 2021
678.22
678.51
664.17
666.22
0
-10.53(-1.56%)
Apr 21, 2021
674.12
682.03
668.57
676.76
0
+2.63(+0.39%)
Apr 20, 2021
654.81
676.17
650.71
674.12
0
+20.49(+3.13%)
Apr 19, 2021
689.93
691.68
647.20
653.64
0
-32.19(-4.69%)
Apr 16, 2021
684.37
696.95
668.57
685.83
0
+13.75(+2.05%)
Apr 15, 2021
668.27
679.98
659.20
672.08
0
+7.32(+1.10%)
Apr 14, 2021
669.44
673.83
658.62
664.76
0
-2.63(-0.39%)
Apr 13, 2021
652.18
669.15
645.74
667.39
0
+16.39(+2.52%)
Apr 12, 2021
659.49
663.30
647.20
651.01
0
-7.90(-1.20%)
Apr 09, 2021
656.86
663.30
644.27
658.91
0
+1.76(+0.27%)
Apr 08, 2021
658.62
661.25
652.18
657.15
0
+3.22(+0.49%)
Apr 07, 2021
670.91
674.12
648.96
653.93
0
-16.97(-2.53%)
Apr 06, 2021
645.45
675.59
642.52
670.91
0
+27.51(+4.28%)
Apr 05, 2021
670.61
675.59
634.62
643.40
0
-22.83(-3.43%)
Apr 01, 2021
666.22
666.22
666.22
666.22
0
+22.24(+3.45%)
Mar 31, 2021
659.49
663.59
640.18
643.98
0
-8.49(-1.30%)
Mar 30, 2021
636.37
653.05
633.74
652.47
0
+6.44(+1.00%)
Mar 29, 2021
637.84
646.03
627.30
646.03
0
+9.66(+1.52%)
Mar 26, 2021
639.01
643.11
631.69
636.37
0
+2.05(+0.32%)
Mar 25, 2021
611.21
636.67
605.35
634.33
0
+14.93(+2.41%)
Mar 24, 2021
640.18
642.23
616.18
619.40
0
-19.61(-3.07%)
Mar 23, 2021
640.18
646.62
627.30
639.01
0
+0.88(+0.14%)
Mar 22, 2021
616.77
642.52
611.21
638.13
0
+21.36(+3.46%)
Mar 19, 2021
628.18
630.81
613.55
616.77
0
-12.00(-1.91%)
Mar 18, 2021
652.18
652.47
627.59
628.76
0
-22.53(-3.46%)
Mar 17, 2021
656.27
657.74
641.06
651.30
0
-9.07(-1.37%)
Mar 16, 2021
664.76
670.61
656.86
660.37
0
-2.05(-0.31%)
Mar 15, 2021
655.69
665.93
628.76
662.42
0
+7.32(+1.12%)
Mar 12, 2021
660.08
660.08
644.86
655.10
0
-9.07(-1.37%)
Mar 11, 2021
659.49
666.81
650.71
664.17
0
+16.97(+2.62%)
Mar 10, 2021
658.91
664.76
644.57
647.20
0
-1.46(-0.23%)
Mar 09, 2021
646.32
658.91
641.35
648.66
0
+18.44(+2.93%)
Mar 08, 2021
640.47
640.47
619.40
630.23
0
-8.19(-1.28%)
Mar 05, 2021
640.18
643.98
620.57
638.42
0
+2.34(+0.37%)
Mar 04, 2021
651.30
660.96
621.45
636.08
0
-23.12(-3.51%)
Mar 03, 2021
698.12
711.58
654.23
659.20
0
-40.97(-5.85%)
Mar 02, 2021
712.17
715.10
683.20
700.17
0
-10.24(-1.44%)
Mar 01, 2021
713.63
725.34
706.90
710.41
0
+4.68(+0.66%)
Feb 26, 2021
725.05
725.05
691.98
705.73
0
-1.76(-0.25%)
Feb 25, 2021
717.73
717.73
689.34
707.49
0
-6.44(-0.90%)
Feb 24, 2021
716.56
723.00
711.58
713.92
0
-6.15(-0.85%)
Feb 23, 2021
732.65
732.65
705.44
720.07
0
-18.14(-2.46%)
Feb 22, 2021
753.14
758.70
735.58
738.22
0
-17.27(-2.29%)
Feb 19, 2021
760.46
767.77
755.19
755.48
0
-3.22(-0.42%)
Feb 18, 2021
778.02
779.48
754.31
758.70
0
-26.92(-3.43%)
Feb 17, 2021
791.77
805.52
779.19
785.62
0
-9.95(-1.25%)
Feb 16, 2021
794.11
829.23
792.06
795.57
0
+8.19(+1.04%)
Feb 12, 2021
787.38
787.38
787.38
787.38
0
-43.61(-5.25%)
Feb 11, 2021
849.71
852.93
824.55
830.99
0
-19.02(-2.24%)
Feb 10, 2021
854.40
873.42
842.69
850.01
0
-4.10(-0.48%)
Feb 09, 2021
867.27
871.08
850.59
854.10
0
-12.29(-1.42%)
Feb 08, 2021
866.10
869.62
847.96
866.39
0
+4.10(+0.48%)
Feb 05, 2021
848.54
869.03
843.86
862.30
0
+12.29(+1.45%)
Feb 04, 2021
845.33
851.76
835.96
850.01
0
+4.39(+0.52%)
Feb 03, 2021
839.76
846.79
831.28
845.62
0
+7.90(+0.94%)
Feb 02, 2021
862.59
872.25
831.28
837.72
0
-18.14(-2.12%)
Feb 01, 2021
864.93
872.54
843.28
855.86
0
-3.22(-0.37%)
Jan 29, 2021
852.64
864.93
841.23
859.08
0
+0.58(+0.07%)
Jan 28, 2021
845.62
858.79
836.25
858.49
0
+5.85(+0.69%)
Jan 27, 2021
878.69
878.69
838.01
852.64
0
-37.17(-4.18%)
Jan 26, 2021
919.66
919.95
878.98
889.81
0
-24.58(-2.69%)
Jan 25, 2021
918.49
934.58
906.49
914.39
0
-4.98(-0.54%)
Jan 22, 2021
909.12
922.88
895.66
919.37
0
+7.32(+0.80%)
Jan 21, 2021
890.39
914.98
890.10
912.05
0
+24.29(+2.74%)
Jan 20, 2021
885.12
893.61
879.57
887.76
0
+3.51(+0.40%)
Jan 19, 2021
865.81
890.39
863.47
884.25
0
+6.44(+0.73%)
Jan 18, 2021
883.08
883.08
867.27
877.81
0
-0.59(-0.07%)
Jan 15, 2021
878.69
886.00
863.47
878.39
0
-2.63(-0.30%)
Jan 14, 2021
868.50
887.84
865.94
881.03
0
+24.73(+2.89%)
Jan 13, 2021
870.00
872.91
851.21
856.30
0
+85.53(+11.10%)
Dec 23, 2020
769.59
781.48
761.26
770.77
0
+12.18(+1.61%)
Dec 22, 2020
759.72
766.66
750.24
758.59
0
-1.03(-0.14%)
Dec 21, 2020
743.04
764.95
737.08
759.63
0
-9.45(-1.23%)
Dec 18, 2020
773.06
784.00
762.10
769.08
0
-2.35(-0.31%)
Dec 17, 2020
775.90
780.25
764.96
771.43
0
+0.36(+0.05%)
Dec 16, 2020
774.22
780.23
762.88
771.07
0
-2.88(-0.37%)
Dec 15, 2020
767.93
780.99
755.71
773.95
0
+15.34(+2.02%)
Dec 14, 2020
773.89
782.53
756.25
758.61
0
-9.51(-1.24%)
Dec 11, 2020
767.57
776.48
757.55
768.12
0
-6.08(-0.79%)
Dec 10, 2020
764.42
783.69
761.30
774.20
0
+2.13(+0.28%)
Dec 09, 2020
775.85
789.38
760.27
772.07
0
-0.42(-0.05%)
Dec 08, 2020
763.23
776.77
761.80
772.49
0
+9.71(+1.27%)
Dec 07, 2020
766.14
772.89
756.21
762.78
0
-5.66(-0.74%)
Dec 04, 2020
758.04
772.79
752.92
768.43
0
+20.29(+2.71%)
Dec 03, 2020
745.84
760.31
740.35
748.15
0
+4.80(+0.65%)
Dec 02, 2020
730.52
748.92
726.23
743.35
0
+12.60(+1.72%)
Dec 01, 2020
733.34
743.78
724.61
730.75
0
+9.03(+1.25%)
Nov 30, 2020
734.58
738.68
711.32
721.72
0
-16.92(-2.29%)
Nov 27, 2020
737.06
746.93
730.40
738.63
0
+2.35(+0.32%)
Nov 26, 2020
739.49
744.60
727.19
736.29
0
-0.00(-0.00%)
Nov 25, 2020
739.33
744.61
727.10
736.29
0
-4.56(-0.62%)
Nov 24, 2020
739.98
752.60
726.14
740.85
0
+24.47(+3.42%)
Nov 23, 2020
700.50
721.70
697.53
716.38
0
+26.18(+3.79%)
Nov 20, 2020
688.12
698.20
683.55
690.21
0
+0.86(+0.12%)
Nov 19, 2020
679.04
693.87
672.85
689.35
0
+5.00(+0.73%)
Nov 18, 2020
692.59
700.71
680.56
684.35
0
-2.26(-0.33%)
Nov 17, 2020
674.74
688.54
667.94
686.61
0
-5.40(-0.78%)
Nov 16, 2020
691.35
697.40
681.07
692.00
0
+17.02(+2.52%)
Nov 13, 2020
666.28
681.73
661.07
674.99
0
+19.16(+2.92%)
Nov 12, 2020
661.07
668.57
650.77
655.83
0
-15.23(-2.27%)
Nov 11, 2020
677.88
684.90
661.88
671.06
0
+2.40(+0.36%)
Nov 10, 2020
671.50
681.95
659.75
668.66
0
+7.16(+1.08%)
Nov 09, 2020
682.97
700.72
655.71
661.50
0
+35.53(+5.68%)
Nov 06, 2020
623.08
633.18
615.96
625.97
0
+2.73(+0.44%)
Nov 05, 2020
607.83
628.68
605.80
623.24
0
+22.10(+3.68%)
Nov 04, 2020
593.56
611.22
581.71
601.14
0
+1.68(+0.28%)
Nov 03, 2020
590.46
607.13
582.77
599.46
0
+15.77(+2.70%)
Nov 02, 2020
578.64
590.28
570.83
583.69
0
+12.19(+2.13%)
Oct 30, 2020
568.72
576.45
560.26
571.50
0
+1.78(+0.31%)
Oct 29, 2020
567.38
582.13
555.63
569.72
0
+4.50(+0.80%)
Oct 28, 2020
577.66
589.70
561.06
565.22
0
-6.57(-1.15%)
Oct 27, 2020
582.58
584.69
568.86
571.79
0
-11.90(-2.04%)
Oct 26, 2020
590.60
594.50
576.01
583.69
0
-15.27(-2.55%)
Oct 23, 2020
605.83
612.16
591.90
598.96
0
+0.05(+0.01%)
Oct 22, 2020
588.09
602.33
583.36
598.91
0
+8.68(+1.47%)
Oct 21, 2020
595.20
602.42
588.32
590.23
0
-7.16(-1.20%)
Oct 20, 2020
596.67
603.92
590.63
597.38
0
+5.61(+0.95%)
Oct 19, 2020
599.63
607.07
589.08
591.77
0
-5.13(-0.86%)
Oct 16, 2020
592.74
603.98
582.72
596.90
0
+6.93(+1.17%)
Oct 15, 2020
573.71
593.19
569.24
589.97
0
-4.31(-0.72%)
Oct 14, 2020
594.77
603.62
589.58
594.28
0
+0.51(+0.09%)
Oct 13, 2020
597.14
601.79
587.15
593.76
0
-6.27(-1.05%)
Oct 12, 2020
597.50
605.77
589.81
600.04
0
+3.80(+0.64%)
Oct 09, 2020
599.75
606.09
589.51
596.24
0
+7.33(+1.24%)
Oct 08, 2020
577.90
592.32
573.97
588.91
0
+14.32(+2.49%)
Oct 07, 2020
569.53
579.88
566.40
574.59
0
+10.50(+1.86%)
Oct 06, 2020
573.33
584.41
555.10
564.08
0
-6.10(-1.07%)
Oct 05, 2020
561.13
571.70
558.27
570.18
0
+14.26(+2.56%)
Oct 02, 2020
546.50
562.22
543.78
555.93
0
-5.08(-0.90%)
Oct 01, 2020
561.83
566.45
552.70
561.00
0
+0.22(+0.04%)
Sep 30, 2020
560.95
568.88
555.51
560.78
0
-0.15(-0.03%)
Sep 29, 2020
563.94
568.42
555.49
560.94
0
-3.55(-0.63%)
Sep 28, 2020
561.18
569.18
557.72
564.48
0
+17.34(+3.17%)
Sep 25, 2020
540.44
550.16
535.21
547.14
0
+1.06(+0.19%)
Sep 24, 2020
544.10
553.88
537.49
546.09
0
+2.70(+0.50%)
Sep 23, 2020
557.29
563.33
541.89
543.39
0
-12.16(-2.19%)
Sep 22, 2020
560.55
566.20
548.05
555.55
0
+2.42(+0.44%)
Sep 21, 2020
554.62
562.18
539.36
553.13
0
-18.07(-3.16%)
Sep 18, 2020
578.65
584.32
567.48
571.20
0
-10.58(-1.82%)
Sep 17, 2020
573.61
588.53
567.48
581.77
0
+0.12(+0.02%)
Sep 16, 2020
571.70
591.78
564.71
581.65
0
+13.33(+2.35%)
Sep 15, 2020
571.64
577.26
563.30
568.33
0
+0.75(+0.13%)
Sep 14, 2020
566.05
572.60
560.93
567.58
0
+7.18(+1.28%)
Sep 11, 2020
563.98
568.52
556.55
560.40
0
+0.32(+0.06%)
Sep 10, 2020
572.95
575.98
558.84
560.08
0
-8.78(-1.54%)
Sep 09, 2020
573.35
577.57
561.59
568.86
0
+6.28(+1.12%)
Sep 08, 2020
570.44
578.16
559.06
562.57
0
-24.84(-4.23%)
Sep 04, 2020
592.43
597.36
571.40
587.41
0
-0.38(-0.07%)
Sep 03, 2020
602.03
611.00
583.86
587.80
0
-18.00(-2.97%)
Sep 02, 2020
595.80
609.60
590.60
605.80
0
+12.91(+2.18%)
Sep 01, 2020
593.91
601.05
586.96
592.89
0
-1.60(-0.27%)
Aug 31, 2020
604.82
609.87
591.13
594.49
0
-14.90(-2.44%)
Aug 28, 2020
603.43
611.31
599.61
609.39
0
+9.19(+1.53%)
Aug 27, 2020
611.08
614.31
596.25
600.20
0
-7.58(-1.25%)
Aug 26, 2020
610.82
614.40
603.69
607.78
0
-2.97(-0.49%)
Aug 25, 2020
616.40
619.60
603.47
610.75
0
-1.27(-0.21%)
Aug 24, 2020
605.73
615.40
600.29
612.02
0
+17.06(+2.87%)
Aug 21, 2020
596.07
601.47
589.72
594.96
0
-6.79(-1.13%)
Aug 20, 2020
605.74
609.39
596.92
601.75
0
-11.54(-1.88%)
Aug 19, 2020
617.88
624.36
610.57
613.30
0
-7.00(-1.13%)
Aug 18, 2020
626.10
630.89
616.84
620.29
0
-4.20(-0.67%)
Aug 17, 2020
633.39
635.72
621.14
624.49
0
-5.25(-0.83%)
Aug 14, 2020
628.78
640.20
621.89
629.74
0
+1.72(+0.27%)
Aug 13, 2020
634.30
640.90
624.13
628.02
0
-10.93(-1.71%)
Aug 12, 2020
637.06
646.25
628.21
638.96
0
+12.32(+1.97%)
Aug 11, 2020
637.23
643.39
623.96
626.64
0
-0.23(-0.04%)
Aug 10, 2020
617.69
629.50
614.08
626.87
0
+11.92(+1.94%)
Aug 07, 2020
608.74
622.88
603.58
614.95
0
+4.36(+0.71%)
Aug 06, 2020
611.75
617.81
604.37
610.60
0
-6.08(-0.99%)
Aug 05, 2020
616.00
623.01
607.38
616.67
0
+8.66(+1.42%)
Aug 04, 2020
603.77
612.87
598.90
608.01
0
+10.97(+1.84%)
Aug 03, 2020
594.15
601.71
589.42
597.04
0
+8.43(+1.43%)
Jul 31, 2020
596.54
598.82
579.76
588.61
0
-9.63(-1.61%)
Jul 30, 2020
600.06
606.63
588.89
598.23
0
-12.23(-2.00%)
Jul 29, 2020
613.36
620.25
601.89
610.46
0
+2.13(+0.35%)
Jul 28, 2020
607.59
616.66
602.55
608.34
0
-3.01(-0.49%)
Jul 27, 2020
607.75
615.26
601.59
611.35
0
+7.49(+1.24%)
Jul 24, 2020
606.42
613.91
598.88
603.85
0
-13.65(-2.21%)
Jul 23, 2020
619.14
626.58
612.24
617.50
0
-4.55(-0.73%)
Jul 22, 2020
620.83
626.80
615.01
622.05
0
-1.98(-0.32%)
Jul 21, 2020
620.78
634.28
614.10
624.04
0
+11.51(+1.88%)
Jul 20, 2020
613.34
621.90
605.70
612.52
0
-0.34(-0.06%)
Jul 17, 2020
615.17
619.39
607.96
612.87
0
-0.70(-0.11%)
Jul 16, 2020
612.70
621.47
608.30
613.56
0
-3.56(-0.58%)
Jul 15, 2020
616.96
622.73
607.99
617.12
0
+10.47(+1.73%)
Jul 14, 2020
589.06
607.53
582.27
606.65
0
+18.77(+3.19%)
Jul 13, 2020
598.27
605.41
585.53
587.88
0
-5.35(-0.90%)
Jul 10, 2020
588.65
597.03
583.42
593.23
0
+5.07(+0.86%)
Jul 09, 2020
599.26
602.59
582.05
588.16
0
-11.68(-1.95%)
Jul 08, 2020
594.69
602.61
588.96
599.83
0
+7.47(+1.26%)
Jul 07, 2020
601.82
604.34
590.73
592.36
0
-13.77(-2.27%)
Jul 06, 2020
601.90
611.59
597.34
606.13
0
+16.52(+2.80%)
Jul 03, 2020
591.48
601.30
586.25
589.62
0
+0.01(+0.00%)
Jul 02, 2020
591.49
601.32
586.15
589.61
0
+8.66(+1.49%)
Jul 01, 2020
587.61
593.91
579.09
580.95
0
-5.61(-0.96%)
Jun 30, 2020
576.76
590.28
573.45
586.55
0
+4.43(+0.76%)
Jun 29, 2020
573.79
584.92
567.71
582.12
0
+16.40(+2.90%)
Jun 26, 2020
578.67
581.32
562.63
565.72
0
-15.82(-2.72%)
Jun 25, 2020
570.56
582.38
564.58
581.54
0
+7.98(+1.39%)
Jun 24, 2020
588.47
590.67
569.11
573.55
0
-22.30(-3.74%)
Jun 23, 2020
602.63
605.01
592.75
595.86
0
+1.99(+0.33%)
Jun 22, 2020
592.66
598.55
584.25
593.87
0
+0.93(+0.16%)
Jun 19, 2020
605.55
609.44
589.50
592.94
0
-1.41(-0.24%)
Jun 18, 2020
587.36
598.87
583.44
594.35
0
+1.96(+0.33%)
Jun 17, 2020
601.97
607.15
587.85
592.39
0
-6.84(-1.14%)
Jun 16, 2020
609.44
615.51
589.93
599.23
0
+11.06(+1.88%)
Jun 15, 2020
566.37
593.05
561.38
588.17
0
+0.34(+0.06%)
Jun 12, 2020
594.87
600.22
573.81
587.83
0
+15.91(+2.78%)
Jun 11, 2020
593.01
602.76
568.68
571.91
0
-50.37(-8.09%)
Jun 10, 2020
634.48
637.74
617.62
622.29
0
-15.76(-2.47%)
Jun 09, 2020
640.59
646.54
629.67
638.04
0
-18.14(-2.76%)
Jun 08, 2020
650.22
661.57
640.91
656.18
0
+17.63(+2.76%)
Jun 05, 2020
644.20
657.13
631.41
638.56
0
+25.24(+4.11%)
Jun 04, 2020
601.12
617.79
595.19
613.32
0
+7.08(+1.17%)
Jun 03, 2020
596.64
610.33
593.55
606.24
0
+22.38(+3.83%)
Jun 02, 2020
578.88
588.79
572.96
583.86
0
+14.29(+2.51%)
Jun 01, 2020
558.56
574.42
554.33
569.57
0
+9.84(+1.76%)
May 29, 2020
554.29
564.38
547.58
559.73
0
+0.88(+0.16%)
May 28, 2020
581.29
584.10
556.42
558.85
0
-20.18(-3.49%)
May 27, 2020
577.89
584.52
561.59
579.04
0
+19.02(+3.40%)
May 26, 2020
561.79
568.95
556.75
560.01
0
+17.99(+3.32%)
May 25, 2020
544.86
546.03
533.39
542.02
0
-0.07(-0.01%)
May 22, 2020
544.84
546.06
533.50
542.09
0
-5.21(-0.95%)
May 21, 2020
554.46
559.65
541.84
547.30
0
-6.84(-1.23%)
May 20, 2020
549.85
560.41
546.66
554.14
0
+16.54(+3.08%)
May 19, 2020
541.73
552.57
530.85
537.60
0
-2.30(-0.43%)
May 18, 2020
521.98
547.54
518.89
539.90
0
+40.73(+8.16%)
May 15, 2020
501.90
509.12
493.12
499.17
0
-9.81(-1.93%)
May 14, 2020
493.47
514.61
482.26
508.98
0
+1.42(+0.28%)
May 13, 2020
519.91
522.22
494.80
507.56
0
-11.65(-2.24%)
May 12, 2020
536.13
539.47
518.83
519.21
0
-13.98(-2.62%)
May 11, 2020
534.01
538.13
527.56
533.20
0
-4.77(-0.89%)
May 08, 2020
533.84
541.52
527.70
537.97
0
+14.83(+2.83%)
May 07, 2020
523.37
531.79
518.38
523.14
0
+10.78(+2.10%)
May 06, 2020
520.13
526.08
508.46
512.36
0
-3.04(-0.59%)
May 05, 2020
521.71
533.09
512.25
515.40
0
+7.34(+1.44%)
May 04, 2020
501.67
511.39
495.86
508.06
0
-0.99(-0.19%)
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
.