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 29, 2011
1117
1121
1105
1110
0
-1.96(-0.18%)
Apr 28, 2011
1109
1119
1102
1112
0
-0.45(-0.04%)
Apr 27, 2011
1100
1120
1091
1112
0
+18.26(+1.67%)
Apr 26, 2011
1086
1100
1083
1094
0
+14.21(+1.32%)
Apr 25, 2011
1085
1089
1075
1080
0
-3.80(-0.35%)
Apr 21, 2011
1104
1106
1075
1083
0
-6.77(-0.62%)
Apr 20, 2011
1090
1097
1081
1090
0
+24.10(+2.26%)
Apr 19, 2011
1059
1071
1053
1066
0
+8.28(+0.78%)
Apr 18, 2011
1054
1063
1040
1058
0
-14.77(-1.38%)
Apr 15, 2011
1074
1083
1067
1073
0
-2.07(-0.19%)
Apr 14, 2011
1067
1080
1058
1075
0
-0.45(-0.04%)
Apr 13, 2011
1083
1087
1070
1075
0
-0.70(-0.07%)
Apr 12, 2011
1082
1087
1066
1076
0
-16.77(-1.53%)
Apr 11, 2011
1098
1104
1087
1093
0
-4.37(-0.40%)
Apr 08, 2011
1111
1114
1091
1097
0
-6.20(-0.56%)
Apr 07, 2011
1107
1110
1094
1103
0
-10.16(-0.91%)
Apr 06, 2011
1110
1118
1101
1113
0
+9.46(+0.86%)
Apr 05, 2011
1102
1116
1095
1104
0
-3.14(-0.28%)
Apr 04, 2011
1117
1119
1101
1107
0
+0.53(+0.05%)
Apr 01, 2011
1101
1116
1094
1107
0
+19.15(+1.76%)
Mar 31, 2011
1085
1093
1081
1087
0
+0.33(+0.03%)
Mar 30, 2011
1086
1094
1082
1087
0
+8.28(+0.77%)
Mar 29, 2011
1069
1083
1062
1079
0
-0.14(-0.01%)
Mar 28, 2011
1082
1090
1075
1079
0
-3.11(-0.29%)
Mar 25, 2011
1082
1092
1075
1082
0
+0.46(+0.04%)
Mar 24, 2011
1076
1085
1066
1082
0
+15.46(+1.45%)
Mar 23, 2011
1058
1070
1050
1066
0
+2.89(+0.27%)
Mar 22, 2011
1074
1076
1060
1063
0
-10.43(-0.97%)
Mar 21, 2011
1073
1078
1068
1074
0
+23.97(+2.28%)
Mar 18, 2011
1061
1074
1047
1050
0
+3.53(+0.34%)
Mar 17, 2011
1047
1062
1037
1046
0
+25.84(+2.53%)
Mar 16, 2011
1043
1051
1008
1020
0
-28.76(-2.74%)
Mar 15, 2011
1038
1056
1034
1049
0
-12.06(-1.14%)
Mar 14, 2011
1060
1069
1042
1061
0
-10.44(-0.97%)
Mar 11, 2011
1056
1078
1054
1072
0
+5.25(+0.49%)
Mar 10, 2011
1077
1085
1062
1066
0
-31.38(-2.86%)
Mar 09, 2011
1099
1105
1087
1098
0
-3.37(-0.31%)
Mar 08, 2011
1095
1109
1085
1101
0
+0.64(+0.06%)
Mar 07, 2011
1115
1122
1090
1100
0
-9.40(-0.85%)
Mar 04, 2011
1120
1126
1098
1110
0
-7.95(-0.71%)
Mar 03, 2011
1120
1127
1109
1118
0
+18.63(+1.69%)
Mar 02, 2011
1096
1112
1091
1099
0
+3.01(+0.27%)
Mar 01, 2011
1127
1132
1093
1096
0
-26.47(-2.36%)
Feb 28, 2011
1127
1134
1116
1123
0
+7.76(+0.70%)
Feb 25, 2011
1109
1120
1100
1115
0
+8.20(+0.74%)
Feb 24, 2011
1098
1116
1091
1107
0
+10.05(+0.92%)
Feb 23, 2011
1106
1116
1086
1097
0
-14.43(-1.30%)
Feb 22, 2011
1122
1136
1105
1111
0
-31.43(-2.75%)
Feb 21, 2011
1147
1151
1134
1142
0
-0.02(-0.00%)
Feb 18, 2011
1147
1151
1134
1142
0
+0.28(+0.02%)
Feb 17, 2011
1132
1147
1129
1142
0
+8.12(+0.72%)
Feb 16, 2011
1127
1137
1121
1134
0
+9.42(+0.84%)
Feb 15, 2011
1124
1131
1115
1125
0
-0.43(-0.04%)
Feb 14, 2011
1117
1132
1114
1125
0
+9.74(+0.87%)
Feb 11, 2011
1099
1121
1096
1115
0
+92.76(+9.07%)
Feb 10, 2011
1014
1026
1009
1023
0
-85.21(-7.69%)
Feb 09, 2011
1111
1117
1099
1108
0
-6.08(-0.55%)
Feb 08, 2011
1104
1118
1098
1114
0
+10.95(+0.99%)
Feb 07, 2011
1099
1110
1095
1103
0
+10.94(+1.00%)
Feb 04, 2011
1095
1101
1081
1092
0
-3.42(-0.31%)
Feb 03, 2011
1098
1104
1084
1095
0
-9.53(-0.86%)
Feb 02, 2011
1106
1118
1096
1105
0
-6.51(-0.59%)
Feb 01, 2011
1093
1117
1088
1111
0
+24.38(+2.24%)
Jan 31, 2011
1078
1093
1073
1087
0
+11.03(+1.03%)
Jan 28, 2011
1092
1102
1071
1076
0
-15.31(-1.40%)
Jan 27, 2011
1083
1098
1077
1091
0
+10.04(+0.93%)
Jan 26, 2011
1087
1092
1074
1081
0
+3.81(+0.35%)
Jan 25, 2011
1080
1090
1068
1077
0
-8.71(-0.80%)
Jan 24, 2011
1071
1090
1065
1086
0
+18.72(+1.75%)
Jan 21, 2011
1048
1081
1054
1067
0
+24.76(+2.37%)
Jan 20, 2011
1043
1051
1027
1043
0
-4.53(-0.43%)
Jan 19, 2011
1064
1068
1041
1047
0
-16.63(-1.56%)
Jan 18, 2011
1064
1074
1052
1064
0
+0.82(+0.08%)
Jan 17, 2011
1045
1067
1041
1063
0
-0.01(-0.00%)
Jan 14, 2011
1045
1067
1041
1063
0
+16.01(+1.53%)
Jan 13, 2011
1056
1059
1043
1047
0
-3.32(-0.32%)
Jan 12, 2011
1043
1053
1037
1050
0
+13.50(+1.30%)
Jan 11, 2011
1036
1044
1028
1037
0
+13.63(+1.33%)
Jan 10, 2011
1017
1031
1011
1023
0
+3.11(+0.30%)
Jan 07, 2011
1025
1031
1010
1020
0
-5.12(-0.50%)
Jan 06, 2011
1036
1041
1017
1025
0
-6.41(-0.62%)
Jan 05, 2011
1023
1036
1018
1032
0
-1.99(-0.19%)
Jan 04, 2011
1033
1042
1018
1034
0
+5.77(+0.56%)
Jan 03, 2011
1025
1036
1019
1028
0
+13.89(+1.37%)
Dec 31, 2010
1008
1019
1005
1014
0
+5.23(+0.52%)
Dec 30, 2010
1011
1017
1003
1009
0
-4.82(-0.48%)
Dec 29, 2010
1014
1021
1009
1014
0
+0.06(+0.01%)
Dec 28, 2010
1012
1019
1008
1014
0
+1.40(+0.14%)
Dec 27, 2010
1004
1014
1000
1012
0
+2.64(+0.26%)
Dec 24, 2010
1007
1015
1005
1009
0
-0.01(-0.00%)
Dec 23, 2010
1007
1015
1005
1009
0
+3.29(+0.33%)
Dec 22, 2010
1001
1010
996.38
1006
0
+2.55(+0.25%)
Dec 21, 2010
1003
1011
998.01
1004
0
+2.63(+0.26%)
Dec 20, 2010
1003
1006
993.56
1001
0
+6.55(+0.66%)
Dec 17, 2010
999.48
1004
987.54
994.46
0
-6.11(-0.61%)
Dec 16, 2010
994.90
1005
987.85
1001
0
+7.35(+0.74%)
Dec 15, 2010
1003
1010
985.90
993.22
0
-7.52(-0.75%)
Dec 14, 2010
1002
1011
993.82
1001
0
+7.53(+0.76%)
Dec 10, 2010
979.37
998.72
976.34
993.21
0
+17.67(+1.81%)
Dec 09, 2010
978.72
983.16
967.77
975.54
0
-2.51(-0.26%)
Dec 08, 2010
978.31
984.62
968.17
978.05
0
+1.83(+0.19%)
Dec 07, 2010
984.39
993.49
972.00
976.22
0
+11.37(+1.18%)
Dec 06, 2010
962.91
974.78
959.12
964.84
0
+2.81(+0.29%)
Dec 03, 2010
952.76
964.51
947.70
962.03
0
+5.68(+0.59%)
Dec 02, 2010
938.20
958.59
936.61
956.35
0
+21.91(+2.35%)
Dec 01, 2010
924.39
937.73
920.45
934.44
0
+27.80(+3.07%)
Nov 30, 2010
903.08
915.13
899.87
906.64
0
-11.52(-1.25%)
Nov 29, 2010
913.57
923.47
903.19
918.16
0
-2.94(-0.32%)
Nov 26, 2010
921.30
926.86
917.27
921.10
0
-8.91(-0.96%)
Nov 25, 2010
922.53
930.06
929.96
930.01
0
-0.01(-0.00%)
Nov 24, 2010
922.51
933.93
919.99
930.02
0
+14.62(+1.60%)
Nov 23, 2010
919.51
924.66
908.48
915.40
0
-18.43(-1.97%)
Nov 22, 2010
933.50
940.01
919.74
933.83
0
-6.19(-0.66%)
Nov 19, 2010
932.64
942.09
924.83
940.02
0
+4.21(+0.45%)
Nov 18, 2010
932.82
943.94
929.30
935.81
0
+16.54(+1.80%)
Nov 17, 2010
922.32
929.57
914.76
919.27
0
-4.45(-0.48%)
Nov 16, 2010
940.86
943.17
916.27
923.72
0
-28.71(-3.01%)
Nov 15, 2010
954.18
961.53
946.65
952.42
0
+1.16(+0.12%)
Nov 12, 2010
955.89
965.36
944.59
951.26
0
-9.81(-1.02%)
Nov 11, 2010
957.51
966.33
949.74
961.07
0
-0.01(-0.00%)
Nov 10, 2010
961.38
966.30
945.78
961.08
0
-0.31(-0.03%)
Nov 09, 2010
979.88
982.98
957.13
961.39
0
-10.42(-1.07%)
Nov 08, 2010
966.03
976.59
961.72
971.81
0
-0.03(-0.00%)
Nov 05, 2010
964.23
978.36
960.66
971.85
0
+4.71(+0.49%)
Nov 04, 2010
957.08
973.18
950.77
967.13
0
+24.56(+2.61%)
Nov 03, 2010
939.64
946.89
928.61
942.57
0
+9.44(+1.01%)
Nov 02, 2010
930.79
939.09
925.32
933.12
0
+10.34(+1.12%)
Nov 01, 2010
931.79
936.75
917.22
922.79
0
-4.73(-0.51%)
Oct 29, 2010
925.95
934.38
920.48
927.52
0
-5.59(-0.60%)
Oct 28, 2010
938.19
945.93
926.12
933.10
0
+6.43(+0.69%)
Oct 27, 2010
923.53
930.45
916.16
926.67
0
-3.84(-0.41%)
Oct 25, 2010
938.49
943.78
928.51
930.51
0
+0.35(+0.04%)
Oct 22, 2010
931.09
938.51
923.80
930.16
0
-0.19(-0.02%)
Oct 21, 2010
933.40
944.79
922.80
930.36
0
-0.21(-0.02%)
Oct 20, 2010
927.40
939.47
919.65
930.57
0
+7.91(+0.86%)
Oct 19, 2010
924.11
936.34
913.75
922.66
0
-17.04(-1.81%)
Oct 18, 2010
934.08
945.35
925.43
939.70
0
+6.84(+0.73%)
Oct 15, 2010
948.76
951.78
923.37
932.86
0
-19.73(-2.07%)
Oct 14, 2010
957.79
964.68
944.06
952.59
0
+3.28(+0.35%)
Oct 13, 2010
949.58
960.79
944.05
949.32
0
+9.46(+1.01%)
Oct 12, 2010
931.47
946.71
924.42
939.86
0
+4.19(+0.45%)
Oct 11, 2010
941.02
946.61
930.82
935.67
0
-4.92(-0.52%)
Oct 08, 2010
940.83
947.00
931.01
940.59
0
+4.84(+0.52%)
Oct 07, 2010
939.94
945.90
927.48
935.75
0
+1.63(+0.17%)
Oct 06, 2010
927.13
941.27
920.41
934.12
0
+10.73(+1.16%)
Oct 05, 2010
913.97
929.10
909.06
923.39
0
+19.70(+2.18%)
Oct 04, 2010
916.19
920.23
898.38
903.69
0
-20.00(-2.17%)
Oct 01, 2010
925.18
933.94
916.12
923.69
0
+6.87(+0.75%)
Sep 30, 2010
918.50
933.66
906.51
916.82
0
+2.92(+0.32%)
Sep 29, 2010
868.56
921.48
905.19
913.91
0
+3.76(+0.41%)
Sep 28, 2010
862.22
916.21
886.81
910.15
0
+7.25(+0.80%)
Sep 27, 2010
867.15
911.80
897.55
902.89
0
-6.45(-0.71%)
Sep 24, 2010
857.34
910.58
894.45
909.34
0
+25.67(+2.90%)
Sep 23, 2010
842.30
893.71
876.18
883.68
0
-9.64(-1.08%)
Sep 22, 2010
859.45
906.61
889.10
893.32
0
-7.33(-0.81%)
Sep 21, 2010
861.37
910.38
893.75
900.65
0
+2.05(+0.23%)
Sep 20, 2010
848.61
901.58
883.05
898.60
0
+13.82(+1.56%)
Sep 17, 2010
846.15
893.33
874.71
884.78
0
+2.43(+0.28%)
Sep 15, 2010
835.59
886.94
867.65
882.35
0
+2.06(+0.23%)
Sep 14, 2010
837.12
887.46
872.27
880.29
0
+2.62(+0.30%)
Sep 13, 2010
837.35
882.76
869.85
877.67
0
+10.39(+1.20%)
Sep 10, 2010
826.00
872.70
858.84
867.28
0
+2.50(+0.29%)
Sep 09, 2010
831.59
874.84
859.37
864.78
0
+3.81(+0.44%)
Sep 08, 2010
816.20
869.08
850.52
860.97
0
+12.93(+1.53%)
Sep 07, 2010
811.87
857.16
842.20
848.04
0
-6.99(-0.82%)
Sep 06, 2010
811.67
861.37
843.37
855.03
0
-0.00(-0.00%)
Sep 03, 2010
811.70
861.38
843.39
855.03
0
+14.65(+1.74%)
Sep 02, 2010
793.45
842.57
827.68
840.38
0
+9.24(+1.11%)
Sep 01, 2010
780.51
836.26
814.77
831.15
0
+28.61(+3.57%)
Aug 31, 2010
762.28
810.72
793.38
802.54
0
-4.97(-0.62%)
Aug 30, 2010
773.55
819.89
804.67
807.51
0
-1.37(-0.17%)
Aug 27, 2010
771.68
820.89
796.53
808.87
0
+0.22(+0.03%)
Aug 26, 2010
773.45
822.90
801.91
808.65
0
+1.67(+0.21%)
Aug 25, 2010
756.56
810.54
786.95
806.98
0
+3.16(+0.39%)
Aug 24, 2010
764.97
813.81
793.97
803.82
0
-19.28(-2.34%)
Aug 23, 2010
795.13
841.46
821.64
823.10
0
-7.45(-0.90%)
Aug 20, 2010
793.09
835.72
819.13
830.54
0
-6.14(-0.73%)
Aug 19, 2010
813.99
857.49
830.46
836.68
0
-23.26(-2.70%)
Aug 18, 2010
820.91
866.75
851.08
859.94
0
+0.16(+0.02%)
Aug 17, 2010
822.40
868.09
852.36
859.78
0
+5.67(+0.66%)
Aug 16, 2010
808.95
860.44
841.51
854.12
0
+0.58(+0.07%)
Aug 13, 2010
814.86
865.23
845.16
853.54
0
-1.59(-0.19%)
Aug 12, 2010
808.23
862.30
842.67
855.13
0
-7.84(-0.91%)
Aug 11, 2010
835.44
876.47
856.88
862.97
0
-31.00(-3.47%)
Aug 10, 2010
854.73
902.45
881.48
893.97
0
-16.27(-1.79%)
Aug 09, 2010
875.19
917.45
904.56
910.24
0
+0.00(+0.00%)
Aug 06, 2010
870.56
913.26
893.29
910.24
0
+1.74(+0.19%)
Aug 05, 2010
865.52
912.38
895.49
908.50
0
+9.82(+1.09%)
Aug 04, 2010
859.28
909.10
890.61
898.67
0
-1.50(-0.17%)
Aug 03, 2010
858.53
905.65
891.09
900.17
0
+2.98(+0.33%)
Aug 02, 2010
852.55
902.26
887.77
897.20
0
+20.82(+2.38%)
Jul 30, 2010
875.57
884.82
863.89
876.38
0
-3.63(-0.41%)
Jul 29, 2010
846.67
894.09
869.60
880.01
0
-2.54(-0.29%)
Jul 28, 2010
841.62
889.07
872.06
882.55
0
-2.93(-0.33%)
Jul 27, 2010
854.06
902.69
876.48
885.48
0
-6.15(-0.69%)
Jul 26, 2010
841.37
895.50
872.42
891.63
0
+19.74(+2.26%)
Jul 23, 2010
816.61
875.94
846.12
871.90
0
+15.20(+1.77%)
Jul 22, 2010
811.46
863.01
843.75
856.70
0
+21.00(+2.51%)
Jul 21, 2010
810.06
852.45
826.67
835.71
0
-1.32(-0.16%)
Jul 20, 2010
787.99
843.70
812.29
837.02
0
+6.02(+0.72%)
Jul 19, 2010
791.81
838.01
817.40
831.00
0
-3.98(-0.48%)
Jul 16, 2010
798.47
862.24
832.68
834.98
0
-26.79(-3.11%)
Jul 15, 2010
852.18
874.23
840.48
861.77
0
+11.00(+1.29%)
Jul 14, 2010
848.39
859.67
840.76
850.77
0
-2.29(-0.27%)
Jul 13, 2010
854.51
862.61
841.02
853.06
0
+18.42(+2.21%)
Jul 12, 2010
793.00
844.81
825.16
834.64
0
+9.06(+1.10%)
Jul 09, 2010
785.16
827.80
805.54
825.58
0
+4.41(+0.54%)
Jul 08, 2010
781.41
830.29
805.54
821.17
0
+11.38(+1.41%)
Jul 07, 2010
746.15
811.31
779.90
809.78
0
+30.23(+3.88%)
Jul 06, 2010
742.77
794.05
766.94
779.56
0
+15.81(+2.07%)
Jul 02, 2010
725.08
779.28
755.03
763.74
0
-6.51(-0.85%)
Jul 01, 2010
736.33
783.78
753.29
770.25
0
+2.75(+0.36%)
Jun 30, 2010
731.33
782.72
760.77
767.50
0
+5.41(+0.71%)
Jun 29, 2010
727.09
778.57
753.25
762.09
0
-19.82(-2.53%)
Jun 25, 2010
742.19
793.40
770.89
781.90
0
-8.65(-1.09%)
Jun 24, 2010
764.54
810.93
786.04
790.56
0
-19.76(-2.44%)
Jun 23, 2010
782.06
826.51
803.32
810.32
0
-6.81(-0.83%)
Jun 22, 2010
789.47
839.51
813.60
817.13
0
-15.36(-1.85%)
Jun 21, 2010
804.48
852.24
827.45
832.49
0
-4.95(-0.59%)
Jun 18, 2010
799.96
847.19
831.08
837.44
0
+0.20(+0.02%)
Jun 17, 2010
803.66
845.51
824.33
837.24
0
+2.13(+0.25%)
Jun 16, 2010
784.54
849.05
812.93
835.12
0
+2.05(+0.25%)
Jun 15, 2010
781.55
838.92
805.86
833.07
0
+26.64(+3.30%)
Jun 14, 2010
788.46
833.45
803.45
806.43
0
-15.44(-1.88%)
Jun 11, 2010
816.66
828.06
807.38
821.87
0
+2.60(+0.32%)
Jun 10, 2010
810.05
825.69
798.20
819.27
0
+41.28(+5.31%)
Jun 09, 2010
812.91
824.08
773.25
777.99
0
-34.03(-4.19%)
Jun 08, 2010
817.60
824.33
792.99
812.02
0
-5.97(-0.73%)
Jun 07, 2010
803.22
843.21
816.03
817.99
0
-16.60(-1.99%)
Jun 04, 2010
798.66
861.18
829.37
834.59
0
-36.36(-4.17%)
Jun 03, 2010
869.09
877.38
850.51
870.94
0
+8.40(+0.97%)
Jun 02, 2010
851.59
866.78
837.65
862.54
0
+22.73(+2.71%)
Jun 01, 2010
851.42
872.40
835.83
839.81
0
-49.09(-5.52%)
May 31, 2010
889.55
907.90
879.58
888.90
0
-0.02(-0.00%)
May 28, 2010
891.33
907.96
879.59
888.92
0
-25.65(-2.80%)
May 27, 2010
900.63
916.77
888.93
914.57
0
+46.84(+5.40%)
May 26, 2010
878.50
893.08
863.81
867.74
0
-2.54(-0.29%)
May 25, 2010
838.33
872.07
830.10
870.28
0
+2.68(+0.31%)
May 24, 2010
879.54
889.87
864.89
867.60
0
-27.87(-3.11%)
May 21, 2010
873.23
901.63
862.96
895.47
0
+1.80(+0.20%)
May 20, 2010
890.22
910.86
884.70
893.67
0
-32.23(-3.48%)
May 19, 2010
924.04
937.86
907.30
925.90
0
-2.56(-0.28%)
May 18, 2010
955.30
962.03
922.25
928.46
0
-17.52(-1.85%)
May 17, 2010
952.88
961.71
920.81
945.99
0
-4.78(-0.50%)
May 14, 2010
952.02
971.14
936.83
950.76
0
-27.35(-2.80%)
May 13, 2010
988.05
999.65
974.09
978.11
0
-14.73(-1.48%)
May 12, 2010
979.39
997.66
972.43
992.84
0
+15.48(+1.58%)
May 11, 2010
985.45
994.64
972.68
977.36
0
-1.61(-0.16%)
May 10, 2010
972.33
983.20
967.46
978.97
0
+45.76(+4.90%)
May 07, 2010
954.63
966.94
912.66
933.21
0
-3.05(-0.33%)
May 06, 2010
964.76
8635
878.02
936.26
0
-50.34(-5.10%)
May 05, 2010
989.85
1006
975.80
986.61
0
-17.57(-1.75%)
May 04, 2010
1018
1024
982.00
1004
0
-25.52(-2.48%)
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
.