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
Nasdaq Green Energy Index ETF
(NQ:
QCLN
)
35.21
-0.02 (-0.06%)
Official Closing Price
Updated: 4:15 PM EDT, May 17, 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, 2009
11.22
11.98
11.22
11.62
86,072
+0.41(+3.69%)
Apr 29, 2009
10.83
11.32
10.81
11.21
41,324
+0.51(+4.81%)
Apr 28, 2009
10.82
10.84
10.58
10.69
19,296
-0.12(-1.10%)
Apr 27, 2009
10.82
10.94
10.69
10.81
16,231
-0.15(-1.34%)
Apr 24, 2009
10.64
11.08
10.60
10.96
59,858
+0.23(+2.14%)
Apr 23, 2009
10.85
10.94
10.53
10.73
51,827
-0.13(-1.18%)
Apr 22, 2009
10.53
11.18
10.50
10.86
38,767
+0.31(+2.96%)
Apr 21, 2009
10.46
10.59
10.25
10.54
17,218
+0.21(+2.04%)
Apr 20, 2009
10.79
10.79
10.33
10.33
14,288
-0.70(-6.33%)
Apr 17, 2009
10.90
11.09
10.84
11.03
24,689
+0.08(+0.76%)
Apr 16, 2009
10.59
11.03
10.59
10.95
36,791
+0.26(+2.41%)
Apr 15, 2009
10.70
10.75
10.55
10.69
24,312
-0.01(-0.08%)
Apr 14, 2009
10.59
10.90
10.58
10.70
37,986
-0.06(-0.52%)
Apr 13, 2009
10.54
10.98
10.45
10.76
29,216
-0.06(-0.51%)
Apr 09, 2009
10.59
10.88
10.59
10.81
26,387
+0.58(+5.66%)
Apr 08, 2009
10.07
10.23
10.07
10.23
13,381
+0.26(+2.58%)
Apr 07, 2009
10.31
10.31
9.974
9.974
14,170
-0.50(-4.74%)
Apr 06, 2009
10.44
10.47
10.30
10.47
19,480
-0.08(-0.78%)
Apr 03, 2009
10.43
10.57
10.24
10.55
20,901
+0.07(+0.63%)
Apr 02, 2009
10.39
10.72
10.39
10.49
13,105
+0.47(+4.66%)
Apr 01, 2009
9.754
10.06
9.635
10.02
6,935
+0.27(+2.73%)
Mar 31, 2009
9.772
10.04
9.589
9.754
28,497
+0.12(+1.24%)
Mar 30, 2009
9.809
9.809
9.543
9.635
13,306
-0.73(-7.09%)
Mar 26, 2009
9.653
10.45
9.653
10.37
48,465
+1.00(+10.69%)
Mar 25, 2009
9.405
9.745
9.139
9.368
26,550
+0.03(+0.33%)
Mar 24, 2009
9.405
9.515
9.330
9.337
26,550
-0.21(-2.16%)
Mar 23, 2009
9.240
9.543
9.019
9.543
29,898
+0.78(+8.91%)
Mar 20, 2009
9.295
9.295
8.709
8.762
9,517
-0.40(-4.41%)
Mar 19, 2009
9.175
9.286
9.151
9.166
22,228
+0.14(+1.53%)
Mar 18, 2009
8.679
9.072
8.636
9.028
14,145
+0.35(+4.02%)
Mar 17, 2009
8.615
8.679
8.330
8.679
27,308
+0.01(+0.08%)
Mar 16, 2009
9.019
9.019
8.673
8.673
13,362
-0.27(-3.04%)
Mar 13, 2009
8.881
9.038
8.813
8.945
15,619
+0.17(+1.98%)
Mar 12, 2009
8.358
8.835
8.286
8.771
13,314
+0.30(+3.60%)
Mar 11, 2009
8.404
8.643
8.294
8.466
6,102
+0.13(+1.61%)
Mar 10, 2009
7.798
8.345
7.798
8.332
19,070
+0.75(+9.83%)
Mar 09, 2009
7.678
7.892
7.568
7.586
18,068
-0.22(-2.82%)
Mar 06, 2009
7.991
8.073
7.614
7.807
20,695
-0.06(-0.70%)
Mar 05, 2009
8.064
8.190
7.842
7.862
11,050
-0.39(-4.68%)
Mar 04, 2009
8.018
8.413
8.018
8.248
8,818
+0.46(+5.90%)
Mar 02, 2009
8.312
8.312
7.779
7.788
27,246
-0.63(-7.53%)
Feb 27, 2009
8.496
8.643
8.413
8.422
17,662
-0.25(-2.86%)
Feb 26, 2009
8.854
8.927
8.560
8.670
53,826
-0.07(-0.84%)
Feb 25, 2009
8.725
8.922
8.579
8.744
28,243
-0.27(-2.96%)
Feb 24, 2009
8.560
9.047
8.560
9.010
9,790
+0.52(+6.17%)
Feb 23, 2009
9.129
9.129
8.487
8.487
21,481
-0.44(-4.88%)
Feb 20, 2009
8.937
9.011
8.747
8.922
8,875
-0.30(-3.21%)
Feb 19, 2009
9.616
9.635
9.159
9.218
17,356
-0.28(-2.94%)
Feb 18, 2009
9.699
10.10
9.414
9.497
44,547
-0.23(-2.36%)
Feb 17, 2009
10.42
10.42
9.656
9.726
36,949
-0.64(-6.20%)
Feb 13, 2009
10.37
10.49
10.37
10.37
5,192
+0.10(+0.98%)
Feb 12, 2009
9.976
10.27
9.873
10.27
24,000
+0.20(+1.97%)
Feb 11, 2009
10.36
10.40
9.974
10.07
16,036
-0.22(-2.11%)
Feb 10, 2009
10.68
10.74
10.26
10.29
19,455
-0.42(-3.95%)
Feb 09, 2009
10.67
10.77
10.62
10.71
16,902
-0.02(-0.17%)
Feb 06, 2009
10.42
10.76
10.42
10.73
35,743
+0.29(+2.74%)
Feb 05, 2009
10.03
10.44
10.01
10.44
5,945
+0.29(+2.88%)
Feb 04, 2009
10.19
10.35
10.08
10.15
8,456
+0.25(+2.57%)
Feb 03, 2009
9.864
9.947
9.809
9.895
15,979
+0.11(+1.15%)
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
.