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 (%)
Oct 31, 2022
445.27
447.91
433.86
440.01
0
-5.85(-1.31%)
Oct 28, 2022
437.96
449.66
437.37
445.86
0
+6.73(+1.53%)
Oct 27, 2022
441.76
447.32
435.91
439.13
0
+6.14(+1.42%)
Oct 26, 2022
430.93
441.76
430.93
432.98
0
+1.76(+0.41%)
Oct 25, 2022
424.50
435.62
424.50
431.23
0
+5.85(+1.38%)
Oct 24, 2022
427.71
430.64
421.57
425.37
0
-2.93(-0.68%)
Oct 21, 2022
426.84
430.35
418.64
428.30
0
+0.29(+0.07%)
Oct 20, 2022
435.91
437.37
427.71
428.01
0
-9.37(-2.14%)
Oct 19, 2022
446.15
446.15
435.32
437.37
0
-12.29(-2.73%)
Oct 18, 2022
435.32
452.88
433.27
449.66
0
+18.73(+4.35%)
Oct 17, 2022
427.71
444.40
423.62
430.93
0
+4.68(+1.10%)
Oct 14, 2022
447.03
453.18
426.25
426.25
0
-18.14(-4.08%)
Oct 13, 2022
429.47
448.20
417.47
444.40
0
+7.32(+1.67%)
Oct 12, 2022
465.17
465.17
436.20
437.08
0
-28.97(-6.22%)
Oct 11, 2022
467.51
468.69
454.64
466.05
0
-3.22(-0.69%)
Oct 07, 2022
469.27
469.27
469.27
469.27
0
-24.00(-4.86%)
Oct 06, 2022
501.46
506.14
487.42
493.27
0
-9.07(-1.81%)
Oct 05, 2022
530.73
534.24
499.41
502.34
0
-29.56(-5.56%)
Oct 04, 2022
527.80
539.21
527.22
531.90
0
+9.95(+1.91%)
Oct 03, 2022
511.70
529.26
510.24
521.95
0
+12.00(+2.35%)
Sep 30, 2022
504.39
514.92
504.39
509.95
0
+5.27(+1.04%)
Sep 29, 2022
516.10
516.68
502.05
504.68
0
-9.66(-1.88%)
Sep 28, 2022
520.78
521.65
512.29
514.34
0
-13.75(-2.60%)
Sep 27, 2022
528.39
531.61
521.07
528.09
0
+2.05(+0.39%)
Sep 26, 2022
537.75
537.75
521.95
526.04
0
-13.46(-2.50%)
Sep 23, 2022
539.21
540.97
531.90
539.51
0
-3.51(-0.65%)
Sep 22, 2022
565.55
567.02
536.87
543.02
0
-25.17(-4.43%)
Sep 21, 2022
567.02
570.53
561.16
568.19
0
+1.75(+0.31%)
Sep 20, 2022
592.48
593.06
562.33
566.43
0
-27.51(-4.63%)
Sep 19, 2022
593.06
596.87
586.04
593.94
0
-1.75(-0.29%)
Sep 16, 2022
595.40
598.33
593.06
595.70
0
-1.17(-0.20%)
Sep 15, 2022
588.97
599.79
588.67
596.87
0
+5.56(+0.94%)
Sep 14, 2022
593.94
597.74
588.09
591.31
0
-3.22(-0.54%)
Sep 13, 2022
582.82
595.70
582.82
594.52
0
+7.61(+1.30%)
Sep 12, 2022
580.18
589.26
577.84
586.92
0
+7.32(+1.26%)
Sep 09, 2022
581.06
586.33
576.97
579.60
0
+0.88(+0.15%)
Sep 08, 2022
574.62
580.48
574.04
578.72
0
+4.10(+0.71%)
Sep 07, 2022
582.53
587.21
573.75
574.62
0
-7.90(-1.36%)
Sep 06, 2022
580.77
582.82
570.53
582.53
0
+3.80(+0.66%)
Sep 02, 2022
578.72
578.72
578.72
578.72
0
-4.10(-0.70%)
Sep 01, 2022
582.53
588.38
578.14
582.82
0
+0.88(+0.15%)
Aug 31, 2022
575.21
583.99
575.21
581.94
0
+6.73(+1.17%)
Aug 30, 2022
578.14
585.16
573.75
575.21
0
-1.17(-0.20%)
Aug 29, 2022
579.31
581.36
569.94
576.38
0
-5.56(-0.96%)
Aug 26, 2022
583.40
587.21
578.72
581.94
0
-2.05(-0.35%)
Aug 25, 2022
583.99
591.01
579.60
583.99
0
+2.05(+0.35%)
Aug 24, 2022
567.89
584.87
559.70
581.94
0
+17.56(+3.11%)
Aug 23, 2022
563.50
570.24
561.46
564.38
0
-1.17(-0.21%)
Aug 22, 2022
568.48
571.70
560.28
565.55
0
-5.27(-0.92%)
Aug 19, 2022
574.62
576.67
568.77
570.82
0
-4.39(-0.76%)
Aug 18, 2022
575.50
577.26
570.24
575.21
0
-0.29(-0.05%)
Aug 17, 2022
570.24
581.36
569.94
575.50
0
+4.68(+0.82%)
Aug 16, 2022
568.77
573.45
566.14
570.82
0
+0.88(+0.15%)
Aug 15, 2022
573.75
579.31
568.77
569.94
0
-2.93(-0.51%)
Aug 12, 2022
570.24
578.14
570.24
572.87
0
+2.93(+0.51%)
Aug 11, 2022
572.58
576.09
568.19
569.94
0
-2.34(-0.41%)
Aug 10, 2022
577.26
580.48
569.65
572.28
0
-2.05(-0.36%)
Aug 09, 2022
570.53
579.01
570.53
574.33
0
+1.17(+0.20%)
Aug 08, 2022
569.06
573.16
561.46
573.16
0
+3.80(+0.67%)
Aug 05, 2022
558.53
569.65
557.36
569.36
0
+4.39(+0.78%)
Aug 04, 2022
557.36
568.48
545.36
564.97
0
+2.34(+0.42%)
Aug 03, 2022
563.80
565.26
555.31
562.63
0
-0.59(-0.10%)
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
.