Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clean Energy Index (CIX: CLEAN )

299.24 -0.29 (-0.10%)
Streaming Delayed Price Updated: 1:53 PM EDT, Sep 24, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 23, 2024 294.27 302.46 293.68 299.54 0 +5.27(+1.79%)
Sep 20, 2024 286.37 294.56 286.37 294.27 0 +6.14(+2.13%)
Sep 19, 2024 291.93 293.68 286.66 288.12 0 -0.88(-0.30%)
Sep 18, 2024 286.37 296.61 286.07 289.00 0 +0.29(+0.10%)
Sep 17, 2024 286.07 293.39 286.07 288.71 0 +0.29(+0.10%)
Sep 16, 2024 287.24 291.63 282.27 288.41 0 +0.88(+0.31%)
Sep 13, 2024 287.83 289.29 283.73 287.54 0 +1.46(+0.51%)
Sep 12, 2024 277.29 287.24 274.66 286.07 0 +7.61(+2.73%)
Sep 11, 2024 273.20 278.76 273.20 278.46 0 +4.98(+1.82%)
Sep 10, 2024 262.66 274.66 260.61 273.49 0 +11.12(+4.24%)
Sep 09, 2024 265.59 267.93 261.49 262.37 0 -2.93(-1.10%)
Sep 06, 2024 266.76 268.51 262.95 265.30 0 -0.58(-0.22%)
Sep 05, 2024 269.69 274.66 265.59 265.88 0 -3.81(-1.41%)
Sep 04, 2024 258.27 270.27 258.27 269.69 0 +10.83(+4.18%)
Sep 03, 2024 266.47 269.98 258.86 258.86 0 -8.49(-3.17%)
Aug 30, 2024 267.34 267.34 267.34 267.34 0 -4.10(-1.51%)
Aug 29, 2024 270.56 272.03 264.71 271.44 0 +1.46(+0.54%)
Aug 28, 2024 271.44 271.73 266.17 269.98 0 -3.51(-1.28%)
Aug 27, 2024 271.15 273.78 269.10 273.49 0 -1.46(-0.53%)
Aug 26, 2024 279.34 281.10 273.20 274.95 0 -1.76(-0.63%)
Aug 23, 2024 267.34 280.81 264.71 276.71 0 +9.66(+3.62%)
Aug 22, 2024 270.56 271.44 265.88 267.05 0 -3.22(-1.19%)
Aug 21, 2024 271.44 272.61 267.93 270.27 0 -1.17(-0.43%)
Aug 20, 2024 274.95 275.83 269.69 271.44 0 -4.39(-1.59%)
Aug 19, 2024 277.29 277.59 274.37 275.83 0 -2.34(-0.84%)
Aug 16, 2024 281.10 283.44 275.25 278.17 0 -5.85(-2.06%)
Aug 15, 2024 283.15 288.71 281.10 284.02 0 -0.88(-0.31%)
Aug 14, 2024 279.05 285.19 277.59 284.90 0 +4.39(+1.56%)
Aug 13, 2024 278.46 280.81 275.83 280.51 0 +2.93(+1.05%)
Aug 12, 2024 281.39 282.56 274.37 277.59 0 -5.27(-1.86%)
Aug 09, 2024 286.07 286.37 277.59 282.85 0 -1.76(-0.62%)
Aug 08, 2024 267.34 286.66 265.59 284.61 0 +17.27(+6.46%)
Aug 07, 2024 283.44 289.29 267.05 267.34 0 -16.10(-5.68%)
Aug 06, 2024 271.15 285.19 268.51 283.44 0 +7.32(+2.65%)
Aug 02, 2024 276.12 276.12 276.12 276.12 0 -0.59(-0.21%)
Aug 01, 2024 280.22 284.32 274.66 276.71 0 -2.05(-0.74%)
Jul 31, 2024 275.83 282.85 272.90 278.76 0 +4.10(+1.49%)
Jul 30, 2024 279.34 280.81 274.07 274.66 0 -4.97(-1.78%)
Jul 29, 2024 277.59 281.68 275.25 279.63 0 -0.29(-0.10%)
Jul 26, 2024 280.51 284.61 277.59 279.93 0 -6.14(-2.15%)
Jul 25, 2024 284.61 290.76 284.61 286.07 0 -0.59(-0.20%)
Jul 24, 2024 291.34 293.98 284.32 286.66 0 -7.90(-2.68%)
Jul 23, 2024 289.58 295.44 287.24 294.56 0 -2.34(-0.79%)
Jul 22, 2024 290.76 299.24 290.46 296.90 0 +4.98(+1.70%)
Jul 19, 2024 291.05 293.39 287.54 291.93 0 -2.93(-0.99%)
Jul 18, 2024 301.00 302.75 289.88 294.85 0 -4.68(-1.56%)
Jul 17, 2024 307.14 307.14 298.95 299.54 0 -9.36(-3.03%)
Jul 16, 2024 312.70 312.70 306.56 308.90 0 -1.46(-0.47%)
Jul 15, 2024 315.34 317.09 308.61 310.36 0 -4.98(-1.58%)
Jul 12, 2024 316.22 318.56 314.46 315.34 0 +0.88(+0.28%)
Jul 11, 2024 308.61 315.34 308.02 314.46 0 +8.78(+2.87%)
Jul 10, 2024 306.56 310.36 300.71 305.68 0 +0.29(+0.10%)
Jul 09, 2024 306.85 310.07 304.51 305.39 0 -2.34(-0.76%)
Jul 08, 2024 305.39 308.61 304.22 307.73 0 +2.34(+0.77%)
Jul 05, 2024 314.17 316.51 305.10 305.39 0 -7.90(-2.52%)
Jul 04, 2024 308.31 315.34 308.31 313.29 0 +6.73(+2.20%)
Jul 03, 2024 304.22 308.90 303.05 306.56 0 +2.34(+0.77%)
Jul 02, 2024 299.24 307.14 297.78 304.22 0 +3.80(+1.27%)
Jun 28, 2024 300.41 300.41 300.41 300.41 0 -5.56(-1.82%)
Jun 27, 2024 299.83 308.90 299.83 305.97 0 +6.44(+2.15%)
Jun 26, 2024 300.71 303.93 296.90 299.54 0 -1.46(-0.49%)
Jun 25, 2024 304.22 304.22 299.54 301.00 0 -4.98(-1.63%)
Jun 24, 2024 299.83 306.56 299.83 305.97 0 +7.32(+2.45%)
Jun 21, 2024 301.29 303.05 297.78 298.66 0 -2.05(-0.68%)
Jun 20, 2024 309.19 311.24 299.83 300.71 0 -10.24(-3.29%)
Jun 19, 2024 304.51 312.70 304.51 310.95 0 +7.02(+2.31%)
Jun 18, 2024 301.29 304.80 300.41 303.93 0 -0.88(-0.29%)
Jun 17, 2024 304.80 305.68 301.58 304.80 0 +63.21(+26.16%)
May 01, 2024 236.32 249.20 234.86 241.59 0 +5.56(+2.36%)
Apr 30, 2024 231.06 236.91 229.88 236.03 0 +1.17(+0.50%)
Apr 29, 2024 233.98 239.25 232.81 234.86 0 +1.46(+0.63%)
Apr 26, 2024 233.98 236.32 232.81 233.40 0 -0.88(-0.37%)
Apr 25, 2024 238.37 240.42 232.52 234.27 0 -6.44(-2.67%)
Apr 24, 2024 236.62 242.76 236.62 240.71 0 +2.34(+0.98%)
Apr 23, 2024 236.62 242.47 233.40 238.37 0 +0.88(+0.37%)
Apr 22, 2024 236.32 239.25 235.15 237.49 0 +1.76(+0.74%)
Apr 19, 2024 234.86 241.59 234.27 235.74 0 -1.17(-0.49%)
Apr 18, 2024 233.40 241.59 232.52 236.91 0 +4.97(+2.15%)
Apr 17, 2024 231.93 238.08 230.76 231.93 0 +0.88(+0.38%)
Apr 16, 2024 231.06 234.86 226.96 231.06 0 -2.63(-1.13%)
Apr 15, 2024 234.86 234.86 225.79 233.69 0 +0.88(+0.38%)
Apr 12, 2024 236.91 242.18 232.52 232.81 0 -5.85(-2.45%)
Apr 11, 2024 240.13 241.88 234.86 238.66 0 +0.88(+0.37%)
Apr 10, 2024 238.08 240.42 233.69 237.79 0 -4.10(-1.69%)
Apr 09, 2024 238.08 243.64 237.20 241.88 0 +4.68(+1.97%)
Apr 08, 2024 238.96 240.71 233.98 237.20 0 -0.88(-0.37%)
Apr 05, 2024 243.35 243.35 235.44 238.08 0 -5.85(-2.40%)
Apr 04, 2024 240.13 245.98 238.37 243.93 0 +4.97(+2.08%)
Apr 03, 2024 236.62 239.25 231.93 238.96 0 +1.46(+0.62%)
Apr 02, 2024 233.69 237.49 231.64 237.49 0 +3.81(+1.63%)
Apr 01, 2024 234.27 235.15 231.93 233.69 0 -1.17(-0.50%)
Mar 28, 2024 234.86 234.86 234.86 234.86 0 -2.63(-1.11%)
Mar 27, 2024 229.30 240.42 228.71 237.49 0 +6.73(+2.92%)
Mar 26, 2024 227.25 233.10 225.50 230.76 0 +2.93(+1.28%)
Mar 25, 2024 236.03 236.03 226.37 227.84 0 -6.73(-2.87%)
Mar 22, 2024 236.03 236.91 233.40 234.57 0 -1.46(-0.62%)
Mar 21, 2024 240.13 241.88 234.86 236.03 0 -2.34(-0.98%)
Mar 20, 2024 232.52 239.25 232.23 238.37 0 +4.98(+2.13%)
Mar 19, 2024 236.32 241.00 233.40 233.40 0 -4.39(-1.85%)
Mar 18, 2024 245.69 245.69 236.32 237.79 0 -7.61(-3.10%)
Mar 15, 2024 241.88 246.57 241.88 245.40 0 +1.46(+0.60%)
Mar 14, 2024 241.59 245.69 239.84 243.93 0 +2.63(+1.09%)
Mar 13, 2024 246.57 247.44 241.30 241.30 0 -4.68(-1.90%)
Mar 12, 2024 250.08 250.96 245.40 245.98 0 -5.85(-2.32%)
Mar 11, 2024 250.08 254.76 250.08 251.83 0 -1.17(-0.46%)
Mar 08, 2024 256.81 256.81 250.66 253.00 0 -2.34(-0.92%)
Mar 07, 2024 249.49 256.52 246.86 255.34 0 +7.32(+2.95%)
Mar 06, 2024 245.40 250.37 244.81 248.03 0 +6.44(+2.66%)
Mar 05, 2024 242.47 245.10 238.96 241.59 0 -0.88(-0.36%)
Mar 04, 2024 249.78 251.25 240.13 242.47 0 -7.02(-2.81%)
Mar 01, 2024 249.49 254.47 244.81 249.49 0 +1.17(+0.47%)
Feb 29, 2024 240.42 248.61 240.42 248.32 0 +8.19(+3.41%)
Feb 28, 2024 233.40 243.05 233.40 240.13 0 +5.85(+2.50%)
Feb 27, 2024 223.45 234.57 223.45 234.27 0 +9.95(+4.44%)
Feb 26, 2024 225.79 228.13 220.81 224.32 0 -1.17(-0.52%)
Feb 23, 2024 227.84 233.40 220.23 225.50 0 -2.34(-1.03%)
Feb 22, 2024 219.94 249.20 218.47 227.84 0 +17.27(+8.20%)
Feb 21, 2024 208.81 214.08 207.64 210.57 0 +0.88(+0.42%)
Feb 20, 2024 216.42 219.06 207.35 209.69 0 -7.02(-3.24%)
Feb 16, 2024 216.72 216.72 216.72 216.72 0 -8.78(-3.89%)
Feb 15, 2024 217.59 229.30 217.59 225.50 0 +7.32(+3.35%)
Feb 14, 2024 220.52 224.03 216.13 218.18 0 -2.34(-1.06%)
Feb 13, 2024 226.96 226.96 218.76 220.52 0 -9.66(-4.20%)
Feb 12, 2024 241.30 245.40 228.71 230.18 0 -12.29(-5.07%)
Feb 09, 2024 240.13 243.05 238.66 242.47 0 +4.39(+1.84%)
Feb 08, 2024 246.86 246.86 238.08 238.08 0 -9.36(-3.78%)
Feb 07, 2024 247.74 250.37 246.57 247.44 0 +0.59(+0.24%)
Feb 06, 2024 248.32 249.20 243.64 246.86 0 -2.05(-0.82%)
Feb 05, 2024 264.42 264.42 248.32 248.91 0 -16.97(-6.38%)
Feb 02, 2024 273.78 274.37 265.59 265.88 0 -10.54(-3.81%)
Feb 01, 2024 269.98 278.76 268.81 276.42 0 +6.73(+2.50%)
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%)
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.