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 (%)
Jan 31, 2024
267.05
272.90
266.47
269.69
0
+3.51(+1.32%)
Jan 30, 2024
260.90
266.47
260.61
266.17
0
+5.85(+2.25%)
Jan 29, 2024
260.61
262.37
257.98
260.32
0
+0.88(+0.34%)
Jan 26, 2024
263.54
265.59
258.56
259.44
0
-5.85(-2.21%)
Jan 25, 2024
265.59
267.34
262.95
265.30
0
+2.34(+0.89%)
Jan 24, 2024
270.27
271.15
260.61
262.95
0
-4.68(-1.75%)
Jan 23, 2024
273.78
275.54
266.17
267.64
0
-4.68(-1.72%)
Jan 22, 2024
269.39
280.22
269.39
272.32
0
+2.34(+0.87%)
Jan 19, 2024
268.81
270.86
260.61
269.98
0
+0.00(+0.00%)
Jan 18, 2024
270.27
270.56
265.00
269.98
0
+1.46(+0.55%)
Jan 17, 2024
273.20
274.07
264.71
268.51
0
-9.37(-3.37%)
Jan 16, 2024
277.00
280.22
274.37
277.88
0
-1.17(-0.42%)
Jan 15, 2024
280.22
280.22
273.78
279.05
0
+1.46(+0.53%)
Jan 12, 2024
273.78
279.63
272.90
277.59
0
+7.02(+2.60%)
Jan 11, 2024
277.29
277.29
264.71
270.56
0
-4.39(-1.60%)
Jan 10, 2024
271.73
275.54
268.51
274.95
0
+4.10(+1.51%)
Jan 09, 2024
268.81
272.32
266.76
270.86
0
+1.46(+0.54%)
Jan 08, 2024
260.32
271.73
259.74
269.39
0
+8.78(+3.37%)
Jan 05, 2024
257.69
262.66
253.00
260.61
0
+2.05(+0.79%)
Jan 04, 2024
260.90
261.49
257.10
258.56
0
-2.34(-0.90%)
Jan 03, 2024
264.42
264.42
257.98
260.90
0
-5.27(-1.98%)
Jan 02, 2024
268.51
274.66
265.88
266.17
0
-3.81(-1.41%)
Dec 29, 2023
269.98
269.98
269.98
269.98
0
+0.88(+0.33%)
Dec 28, 2023
268.22
271.15
266.76
269.10
0
-3.51(-1.29%)
Dec 27, 2023
270.27
274.07
267.93
272.61
0
+2.05(+0.76%)
Dec 22, 2023
270.56
270.56
270.56
270.56
0
+3.51(+1.32%)
Dec 21, 2023
266.17
272.61
266.17
267.05
0
+1.17(+0.44%)
Dec 20, 2023
269.10
272.03
265.59
265.88
0
-5.85(-2.15%)
Dec 19, 2023
270.56
274.66
269.39
271.73
0
+0.00(+0.00%)
Dec 18, 2023
278.17
278.17
268.81
271.73
0
-4.10(-1.49%)
Dec 15, 2023
278.46
278.46
272.03
275.83
0
-2.93(-1.05%)
Dec 14, 2023
270.56
282.85
270.27
278.76
0
+10.54(+3.93%)
Dec 13, 2023
253.00
269.69
251.54
268.22
0
+14.63(+5.77%)
Dec 12, 2023
257.10
257.10
251.25
253.59
0
+0.00(+0.00%)
Dec 11, 2023
262.37
263.25
251.83
253.59
0
-10.24(-3.88%)
Dec 08, 2023
266.76
270.56
263.54
263.83
0
-4.39(-1.64%)
Dec 07, 2023
275.83
275.83
266.76
268.22
0
-4.98(-1.82%)
Dec 06, 2023
268.81
276.12
268.51
273.20
0
+6.15(+2.30%)
Dec 05, 2023
279.34
281.10
266.76
267.05
0
-15.22(-5.39%)
Dec 04, 2023
281.68
286.37
279.05
282.27
0
-0.58(-0.21%)
Dec 01, 2023
282.85
285.78
279.05
282.85
0
+0.58(+0.21%)
Nov 30, 2023
280.51
282.56
275.54
282.27
0
+1.46(+0.52%)
Nov 29, 2023
279.05
281.98
275.83
280.81
0
+4.39(+1.59%)
Nov 28, 2023
275.83
279.34
274.66
276.42
0
+1.76(+0.64%)
Nov 27, 2023
277.88
281.39
273.49
274.66
0
-3.80(-1.37%)
Nov 24, 2023
272.03
281.68
272.03
278.46
0
+6.14(+2.26%)
Nov 23, 2023
277.88
277.88
270.56
272.32
0
-3.80(-1.38%)
Nov 22, 2023
280.51
281.98
275.54
276.12
0
-4.98(-1.77%)
Nov 21, 2023
285.19
288.41
274.66
281.10
0
-6.73(-2.34%)
Nov 20, 2023
286.07
288.12
278.76
287.83
0
+3.80(+1.34%)
Nov 17, 2023
285.78
285.78
281.10
284.02
0
+0.88(+0.31%)
Nov 16, 2023
285.78
287.83
275.83
283.15
0
-4.10(-1.43%)
Nov 15, 2023
282.85
288.41
281.10
287.24
0
+5.27(+1.87%)
Nov 14, 2023
266.76
281.98
265.00
281.98
0
+18.44(+7.00%)
Nov 13, 2023
267.93
268.81
262.37
263.54
0
-6.73(-2.49%)
Nov 10, 2023
272.03
273.78
264.71
270.27
0
-3.51(-1.28%)
Nov 09, 2023
264.42
277.29
250.96
273.78
0
+6.15(+2.30%)
Nov 08, 2023
272.61
272.61
260.61
267.64
0
-9.95(-3.58%)
Nov 07, 2023
286.37
286.37
275.54
277.59
0
-10.54(-3.66%)
Nov 06, 2023
286.95
290.76
283.73
288.12
0
-0.29(-0.10%)
Nov 03, 2023
288.12
292.51
284.32
288.41
0
+2.63(+0.92%)
Nov 02, 2023
265.30
287.24
265.30
285.78
0
+23.41(+8.92%)
Nov 01, 2023
250.96
262.66
250.96
262.37
0
+11.41(+4.55%)
Oct 31, 2023
258.27
260.90
250.08
250.96
0
-6.73(-2.61%)
Oct 30, 2023
256.81
262.95
253.00
257.69
0
+2.63(+1.03%)
Oct 27, 2023
258.27
258.86
251.25
255.05
0
-7.02(-2.68%)
Oct 26, 2023
262.66
268.51
262.08
262.08
0
-0.58(-0.22%)
Oct 25, 2023
256.81
264.42
255.93
262.66
0
+2.63(+1.01%)
Oct 24, 2023
261.20
265.00
258.86
260.03
0
+2.05(+0.79%)
Oct 23, 2023
256.81
264.71
254.18
257.98
0
+2.93(+1.15%)
Oct 20, 2023
263.83
266.17
254.76
255.05
0
-8.20(-3.11%)
Oct 19, 2023
269.98
275.83
262.37
263.25
0
-7.90(-2.91%)
Oct 18, 2023
281.98
284.02
269.98
271.15
0
-11.12(-3.94%)
Oct 17, 2023
279.34
287.83
279.34
282.27
0
-0.58(-0.21%)
Oct 16, 2023
284.02
286.66
279.34
282.85
0
+0.29(+0.10%)
Oct 13, 2023
294.27
298.95
282.27
282.56
0
-9.37(-3.21%)
Oct 12, 2023
298.95
307.14
290.46
291.93
0
-5.56(-1.87%)
Oct 11, 2023
290.46
298.07
287.54
297.49
0
+7.90(+2.73%)
Oct 10, 2023
289.29
292.51
287.83
289.58
0
+1.46(+0.51%)
Oct 06, 2023
288.12
288.12
288.12
288.12
0
-1.76(-0.61%)
Oct 05, 2023
276.12
291.63
274.07
289.88
0
+12.88(+4.65%)
Oct 04, 2023
277.29
282.56
275.54
277.00
0
-1.17(-0.42%)
Oct 03, 2023
274.66
285.78
274.66
278.17
0
+2.63(+0.96%)
Oct 02, 2023
298.95
298.95
274.66
275.54
0
-23.12(-7.74%)
Sep 29, 2023
301.29
306.27
295.44
298.66
0
-4.68(-1.54%)
Sep 28, 2023
318.85
319.14
297.19
303.34
0
-17.85(-5.56%)
Sep 27, 2023
332.60
333.48
320.31
321.19
0
-11.12(-3.35%)
Sep 26, 2023
346.65
347.24
331.73
332.31
0
-18.14(-5.18%)
Sep 25, 2023
347.53
351.63
347.53
350.46
0
+0.88(+0.25%)
Sep 22, 2023
348.12
350.46
341.09
349.58
0
+0.29(+0.08%)
Sep 21, 2023
355.72
357.19
343.43
349.29
0
-7.90(-2.21%)
Sep 20, 2023
359.82
362.45
356.60
357.19
0
-1.46(-0.41%)
Sep 19, 2023
365.97
365.97
356.60
358.65
0
-6.15(-1.68%)
Sep 18, 2023
371.82
374.75
363.04
364.80
0
-6.44(-1.73%)
Sep 15, 2023
369.48
374.16
369.48
371.23
0
+2.93(+0.79%)
Sep 14, 2023
366.26
373.28
365.09
368.31
0
+3.80(+1.04%)
Sep 13, 2023
362.45
365.09
360.99
364.50
0
+0.88(+0.24%)
Sep 12, 2023
363.92
365.67
361.87
363.62
0
-0.88(-0.24%)
Sep 11, 2023
363.04
367.43
359.53
364.50
0
+2.34(+0.65%)
Sep 08, 2023
362.75
368.01
358.06
362.16
0
-0.29(-0.08%)
Sep 07, 2023
358.06
362.75
356.02
362.45
0
+3.80(+1.06%)
Sep 06, 2023
374.45
374.45
358.36
358.65
0
-15.51(-4.15%)
Sep 05, 2023
375.62
377.09
372.70
374.16
0
-2.63(-0.70%)
Sep 01, 2023
376.79
376.79
376.79
376.79
0
-1.46(-0.39%)
Aug 31, 2023
378.55
380.60
374.16
378.26
0
+0.29(+0.08%)
Aug 30, 2023
387.92
390.84
376.21
377.96
0
-7.90(-2.05%)
Aug 29, 2023
385.57
391.43
384.11
385.87
0
+1.46(+0.38%)
Aug 28, 2023
380.89
386.45
379.13
384.40
0
+3.51(+0.92%)
Aug 25, 2023
379.13
385.87
377.96
380.89
0
+2.93(+0.77%)
Aug 24, 2023
379.43
383.23
376.79
377.96
0
+0.58(+0.16%)
Aug 23, 2023
370.06
379.72
370.06
377.38
0
+7.90(+2.14%)
Aug 22, 2023
371.23
371.23
366.55
369.48
0
-1.46(-0.39%)
Aug 21, 2023
375.92
375.92
368.60
370.94
0
-6.15(-1.63%)
Aug 18, 2023
371.53
377.09
369.77
377.09
0
+5.27(+1.42%)
Aug 17, 2023
377.67
377.67
369.19
371.82
0
-7.02(-1.85%)
Aug 16, 2023
381.48
381.48
372.70
378.84
0
-0.88(-0.23%)
Aug 15, 2023
389.09
389.09
377.09
379.72
0
-6.44(-1.67%)
Aug 14, 2023
378.84
387.62
377.96
386.16
0
+7.32(+1.93%)
Aug 11, 2023
384.70
384.70
374.16
378.84
0
-6.73(-1.75%)
Aug 10, 2023
378.55
390.55
377.67
385.57
0
+13.17(+3.54%)
Aug 09, 2023
367.14
372.40
353.38
372.40
0
+6.15(+1.68%)
Aug 08, 2023
366.55
373.87
363.33
366.26
0
+2.93(+0.81%)
Aug 04, 2023
363.33
363.33
363.33
363.33
0
+3.51(+0.98%)
Aug 03, 2023
353.97
359.82
350.75
359.82
0
+4.68(+1.32%)
Aug 02, 2023
372.40
372.40
347.82
355.14
0
-17.85(-4.79%)
Aug 01, 2023
378.26
381.77
372.99
372.99
0
-7.02(-1.85%)
Jul 31, 2023
374.16
382.06
371.53
380.01
0
+7.61(+2.04%)
Jul 28, 2023
372.70
375.04
371.23
372.40
0
-0.88(-0.24%)
Jul 27, 2023
369.77
376.21
369.77
373.28
0
+1.76(+0.47%)
Jul 26, 2023
369.48
375.92
368.31
371.53
0
+0.59(+0.16%)
Jul 25, 2023
378.84
381.48
367.72
370.94
0
-7.61(-2.01%)
Jul 24, 2023
388.79
388.79
378.26
378.55
0
-9.37(-2.41%)
Jul 21, 2023
387.92
389.96
384.99
387.92
0
+0.59(+0.15%)
Jul 20, 2023
381.18
388.50
379.72
387.33
0
+5.27(+1.38%)
Jul 19, 2023
375.33
387.92
375.33
382.06
0
+7.61(+2.03%)
Jul 18, 2023
379.13
379.72
371.53
374.45
0
-5.27(-1.39%)
Jul 17, 2023
384.11
384.99
377.96
379.72
0
-5.85(-1.52%)
Jul 14, 2023
394.35
394.35
383.23
385.57
0
-7.32(-1.86%)
Jul 13, 2023
384.40
394.35
384.40
392.89
0
+8.49(+2.21%)
Jul 12, 2023
373.87
384.70
372.99
384.40
0
+10.83(+2.90%)
Jul 11, 2023
368.60
377.67
368.60
373.57
0
+5.85(+1.59%)
Jul 10, 2023
371.53
372.70
367.14
367.72
0
-4.39(-1.18%)
Jul 07, 2023
373.57
376.21
369.77
372.11
0
-2.63(-0.70%)
Jul 06, 2023
375.62
380.31
372.99
374.75
0
-5.85(-1.54%)
Jul 05, 2023
380.89
383.23
374.75
380.60
0
-0.29(-0.08%)
Jul 04, 2023
362.75
382.65
362.45
380.89
0
+18.73(+5.17%)
Jun 30, 2023
362.16
362.16
362.16
362.16
0
+4.39(+1.23%)
Jun 29, 2023
361.58
361.87
354.55
357.77
0
-9.07(-2.47%)
Jun 28, 2023
368.31
371.23
365.67
366.84
0
-3.81(-1.03%)
Jun 27, 2023
370.94
377.96
367.43
370.65
0
+0.00(+0.00%)
Jun 26, 2023
368.01
372.99
364.21
370.65
0
+2.05(+0.56%)
Jun 23, 2023
374.45
375.33
368.01
368.60
0
-6.73(-1.79%)
Jun 22, 2023
384.99
387.33
373.87
375.33
0
-9.37(-2.43%)
Jun 21, 2023
387.92
387.92
381.77
384.70
0
-4.39(-1.13%)
Jun 20, 2023
391.13
391.72
387.62
389.09
0
-1.75(-0.45%)
Jun 19, 2023
390.26
395.82
390.26
390.84
0
-2.05(-0.52%)
Jun 16, 2023
388.79
396.69
386.16
392.89
0
+4.39(+1.13%)
Jun 15, 2023
388.21
389.96
382.36
388.50
0
-14.63(-3.63%)
May 08, 2023
403.13
406.94
401.96
403.13
0
-1.17(-0.29%)
May 05, 2023
402.25
408.69
402.25
404.30
0
+2.34(+0.58%)
May 04, 2023
400.50
402.84
398.45
401.96
0
+1.46(+0.37%)
May 03, 2023
395.52
404.60
395.52
400.50
0
+0.88(+0.22%)
May 02, 2023
402.25
405.47
395.52
399.62
0
-3.80(-0.94%)
May 01, 2023
407.23
409.57
402.55
403.43
0
-4.39(-1.08%)
Apr 28, 2023
406.06
410.45
403.43
407.81
0
+2.05(+0.50%)
Apr 27, 2023
402.25
408.99
399.04
405.77
0
+4.10(+1.02%)
Apr 26, 2023
411.91
414.55
397.57
401.67
0
-11.41(-2.76%)
Apr 25, 2023
412.50
414.25
410.16
413.08
0
+0.88(+0.21%)
Apr 24, 2023
417.76
418.35
411.62
412.20
0
-5.27(-1.26%)
Apr 21, 2023
419.81
420.11
415.13
417.47
0
-2.05(-0.49%)
Apr 20, 2023
422.74
427.42
415.72
419.52
0
-3.22(-0.76%)
Apr 19, 2023
419.52
424.50
418.06
422.74
0
+2.63(+0.63%)
Apr 18, 2023
436.79
436.79
415.13
420.11
0
-14.93(-3.43%)
Apr 17, 2023
438.54
438.54
430.64
435.03
0
-2.05(-0.47%)
Apr 14, 2023
440.01
440.30
430.64
437.08
0
-3.80(-0.86%)
Apr 13, 2023
446.15
446.15
437.96
440.88
0
+0.00(+0.00%)
Apr 12, 2023
439.42
446.74
438.84
440.88
0
+3.80(+0.87%)
Apr 11, 2023
436.50
437.37
432.11
437.08
0
+0.88(+0.20%)
Apr 10, 2023
435.32
436.79
428.59
436.20
0
+1.17(+0.27%)
Apr 06, 2023
435.03
435.03
435.03
435.03
0
+3.80(+0.88%)
Apr 05, 2023
430.64
434.74
427.71
431.23
0
+0.58(+0.14%)
Apr 04, 2023
428.59
432.40
427.42
430.64
0
+2.05(+0.48%)
Apr 03, 2023
430.64
432.69
424.79
428.59
0
-2.05(-0.48%)
Mar 31, 2023
432.69
436.79
428.59
430.64
0
-2.05(-0.47%)
Mar 30, 2023
425.67
436.20
422.74
432.69
0
+6.14(+1.44%)
Mar 29, 2023
425.37
432.11
421.28
426.55
0
+2.93(+0.69%)
Mar 28, 2023
419.52
427.42
419.52
423.62
0
+1.46(+0.35%)
Mar 27, 2023
427.42
427.42
419.81
422.15
0
-1.17(-0.28%)
Mar 24, 2023
418.64
425.08
418.64
423.32
0
+1.75(+0.42%)
Mar 23, 2023
418.94
427.13
415.13
421.57
0
+1.17(+0.28%)
Mar 22, 2023
426.25
428.89
417.76
420.40
0
-8.19(-1.91%)
Mar 21, 2023
430.93
437.08
425.67
428.59
0
+0.29(+0.07%)
Mar 20, 2023
431.23
431.52
423.91
428.30
0
-4.39(-1.01%)
Mar 17, 2023
428.59
437.08
428.59
432.69
0
+0.58(+0.14%)
Mar 16, 2023
432.11
432.98
421.57
432.11
0
-2.05(-0.47%)
Mar 15, 2023
440.01
440.88
429.47
434.15
0
-8.78(-1.98%)
Mar 14, 2023
436.79
445.86
436.20
442.93
0
+9.66(+2.23%)
Mar 13, 2023
423.03
434.74
423.03
433.27
0
+6.73(+1.58%)
Mar 10, 2023
437.08
437.08
424.20
426.55
0
-10.83(-2.48%)
Mar 09, 2023
440.01
443.23
436.20
437.37
0
-2.05(-0.47%)
Mar 08, 2023
430.06
441.18
430.06
439.42
0
+6.15(+1.42%)
Mar 07, 2023
431.52
436.79
427.13
433.27
0
+1.75(+0.41%)
Mar 06, 2023
433.57
435.32
428.59
431.52
0
-2.63(-0.61%)
Mar 03, 2023
428.89
437.37
427.42
434.15
0
+7.90(+1.85%)
Mar 02, 2023
425.08
428.59
420.11
426.25
0
-1.17(-0.27%)
Mar 01, 2023
426.55
430.93
423.62
427.42
0
+0.88(+0.21%)
Feb 28, 2023
419.52
432.69
418.94
426.55
0
+7.61(+1.82%)
Feb 27, 2023
406.35
425.37
406.35
418.94
0
+12.58(+3.10%)
Feb 24, 2023
416.60
417.47
396.99
406.35
0
-12.29(-2.94%)
Feb 23, 2023
443.52
443.52
414.84
418.64
0
-36.87(-8.09%)
Feb 22, 2023
447.03
462.25
447.03
455.52
0
+4.98(+1.10%)
Feb 21, 2023
458.74
462.25
447.03
450.54
0
-11.41(-2.47%)
Feb 17, 2023
461.95
461.95
461.95
461.95
0
-4.10(-0.88%)
Feb 16, 2023
460.49
467.51
458.44
466.05
0
+3.51(+0.76%)
Feb 15, 2023
457.56
463.71
455.81
462.54
0
+2.93(+0.64%)
Feb 14, 2023
450.25
460.20
448.20
459.61
0
+8.19(+1.82%)
Feb 13, 2023
448.20
452.30
444.40
451.42
0
+2.34(+0.52%)
Feb 10, 2023
452.00
454.35
448.20
449.08
0
-5.85(-1.29%)
Feb 09, 2023
459.91
461.95
449.66
454.93
0
-3.22(-0.70%)
Feb 08, 2023
460.49
470.73
456.98
458.15
0
-3.80(-0.82%)
Feb 07, 2023
459.91
462.54
455.81
461.95
0
+0.29(+0.06%)
Feb 06, 2023
468.39
468.69
459.32
461.66
0
-7.32(-1.56%)
Feb 03, 2023
468.10
473.08
464.30
468.98
0
-0.88(-0.19%)
Feb 02, 2023
470.44
476.59
466.93
469.86
0
+0.88(+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
.