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, 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
.