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, 2018
837.51
845.90
827.15
833.83
0
-6.89(-0.82%)
Apr 27, 2018
841.40
851.47
833.88
840.72
0
-5.14(-0.61%)
Apr 26, 2018
838.95
849.23
834.79
845.86
0
+14.09(+1.69%)
Apr 25, 2018
841.60
847.05
819.29
831.77
0
-12.52(-1.48%)
Apr 24, 2018
851.37
858.83
838.17
844.29
0
-2.38(-0.28%)
Apr 23, 2018
853.37
856.83
839.79
846.67
0
-0.88(-0.10%)
Apr 20, 2018
854.22
861.54
839.92
847.54
0
+7.36(+0.88%)
Apr 19, 2018
840.76
851.62
830.20
840.19
0
-0.49(-0.06%)
Apr 18, 2018
844.93
851.21
835.94
840.68
0
-1.00(-0.12%)
Apr 17, 2018
831.93
846.17
829.66
841.68
0
+13.26(+1.60%)
Apr 16, 2018
831.52
836.57
822.31
828.41
0
-2.74(-0.33%)
Apr 13, 2018
831.36
839.53
825.95
831.15
0
+3.89(+0.47%)
Apr 12, 2018
820.72
830.97
817.65
827.26
0
+8.18(+1.00%)
Apr 11, 2018
816.31
825.87
812.77
819.08
0
-0.38(-0.05%)
Apr 10, 2018
816.32
825.31
811.85
819.46
0
+16.86(+2.10%)
Apr 09, 2018
807.70
817.15
799.71
802.60
0
-2.02(-0.25%)
Apr 06, 2018
815.15
822.12
798.84
804.62
0
-13.64(-1.67%)
Apr 05, 2018
814.77
827.15
807.22
818.26
0
+8.85(+1.09%)
Apr 04, 2018
787.74
810.44
786.17
809.41
0
+8.37(+1.05%)
Apr 03, 2018
799.05
803.40
785.97
801.04
0
+8.32(+1.05%)
Apr 02, 2018
811.64
814.43
784.41
792.71
0
-20.20(-2.48%)
Mar 29, 2018
812.91
812.91
812.91
812.91
0
+9.18(+1.14%)
Mar 28, 2018
805.18
817.59
791.12
803.74
0
-1.50(-0.19%)
Mar 27, 2018
811.60
827.48
791.25
805.23
0
-3.19(-0.39%)
Mar 26, 2018
809.48
815.40
793.69
808.42
0
+16.21(+2.05%)
Mar 23, 2018
809.86
814.20
790.77
792.21
0
-16.09(-1.99%)
Mar 22, 2018
822.22
826.54
806.14
808.30
0
-25.84(-3.10%)
Mar 21, 2018
820.39
840.06
816.96
834.14
0
+15.38(+1.88%)
Mar 20, 2018
820.78
829.32
811.23
818.76
0
-2.64(-0.32%)
Mar 19, 2018
828.75
831.27
814.91
821.40
0
-12.25(-1.47%)
Mar 16, 2018
832.89
840.70
826.57
833.65
0
+1.11(+0.13%)
Mar 15, 2018
831.28
840.30
826.21
832.54
0
+2.80(+0.34%)
Mar 14, 2018
836.69
842.07
825.36
829.74
0
-5.39(-0.65%)
Mar 13, 2018
838.06
838.66
833.63
835.13
0
-19.44(-2.27%)
Mar 12, 2018
852.34
862.77
847.86
854.57
0
+5.25(+0.62%)
Mar 09, 2018
839.44
851.94
834.73
849.32
0
+14.50(+1.74%)
Mar 08, 2018
835.10
839.69
828.95
834.83
0
+1.12(+0.13%)
Mar 07, 2018
832.32
834.53
824.20
833.71
0
-4.44(-0.53%)
Mar 06, 2018
832.47
841.79
828.12
838.14
0
+13.37(+1.62%)
Mar 05, 2018
811.99
831.96
809.47
824.77
0
+9.56(+1.17%)
Mar 02, 2018
804.49
817.97
799.73
815.22
0
+2.08(+0.26%)
Mar 01, 2018
817.48
825.17
805.13
813.13
0
-5.15(-0.63%)
Feb 28, 2018
836.78
839.80
817.26
818.28
0
-13.37(-1.61%)
Feb 27, 2018
842.54
853.57
830.91
831.65
0
-13.99(-1.65%)
Feb 26, 2018
836.77
848.14
825.65
845.64
0
+9.77(+1.17%)
Feb 23, 2018
833.90
842.05
828.39
835.87
0
+3.95(+0.47%)
Feb 22, 2018
830.67
843.36
827.84
831.92
0
+4.25(+0.51%)
Feb 21, 2018
839.36
842.96
825.96
827.67
0
-11.44(-1.36%)
Feb 20, 2018
840.17
849.77
830.26
839.11
0
-2.74(-0.32%)
Feb 16, 2018
841.85
841.85
841.85
841.85
0
+5.12(+0.61%)
Feb 15, 2018
834.13
842.23
824.67
836.73
0
+1.73(+0.21%)
Feb 14, 2018
814.34
838.94
811.82
835.00
0
+17.43(+2.13%)
Feb 13, 2018
818.33
820.22
813.83
817.57
0
-3.39(-0.41%)
Feb 12, 2018
820.16
829.40
812.51
820.96
0
+8.87(+1.09%)
Feb 09, 2018
805.45
818.59
778.74
812.09
0
+11.37(+1.42%)
Feb 08, 2018
824.89
834.48
800.41
800.72
0
-29.75(-3.58%)
Feb 07, 2018
838.93
843.99
828.75
830.47
0
-11.22(-1.33%)
Feb 06, 2018
815.45
846.22
809.18
841.68
0
+12.72(+1.53%)
Feb 05, 2018
847.65
855.81
800.01
828.96
0
-27.75(-3.24%)
Feb 02, 2018
877.98
879.22
854.95
856.71
0
-31.90(-3.59%)
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
.