Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2023 465.47 476.59 465.17 468.98 0 +4.97(+1.07%)
Jan 31, 2023 461.08 464.59 458.44 464.00 0 +4.68(+1.02%)
Jan 30, 2023 456.39 463.13 455.81 459.32 0 +0.29(+0.06%)
Jan 27, 2023 456.39 463.42 456.39 459.03 0 +1.17(+0.26%)
Jan 26, 2023 466.93 466.93 456.69 457.86 0 -6.15(-1.32%)
Jan 25, 2023 470.73 471.32 463.71 464.00 0 -10.24(-2.16%)
Jan 24, 2023 473.95 476.59 470.15 474.25 0 -3.22(-0.67%)
Jan 23, 2023 468.98 478.64 464.88 477.46 0 +9.66(+2.06%)
Jan 20, 2023 472.20 472.49 458.15 467.81 0 -3.80(-0.81%)
Jan 19, 2023 472.49 478.34 470.73 471.61 0 -5.27(-1.10%)
Jan 18, 2023 474.54 485.66 462.83 476.88 0 -5.56(-1.15%)
Jan 17, 2023 484.20 487.71 481.56 482.44 0 -1.76(-0.36%)
Jan 16, 2023 481.86 487.42 478.34 484.20 0 +2.93(+0.61%)
Jan 13, 2023 482.73 485.07 473.08 481.27 0 -1.46(-0.30%)
Jan 12, 2023 473.08 489.17 472.20 482.73 0 +12.29(+2.61%)
Jan 11, 2023 459.61 471.61 459.61 470.44 0 +11.71(+2.55%)
Jan 10, 2023 471.61 473.66 455.52 458.74 0 -21.95(-4.57%)
Jan 09, 2023 476.59 487.42 476.59 480.69 0 +4.10(+0.86%)
Jan 06, 2023 473.08 478.05 471.61 476.59 0 +5.85(+1.24%)
Jan 05, 2023 481.86 484.20 469.27 470.73 0 -11.41(-2.37%)
Jan 04, 2023 485.95 486.54 478.64 482.15 0 -2.05(-0.42%)
Jan 03, 2023 480.69 485.37 474.54 484.20 0 +9.07(+1.91%)
Dec 30, 2022 475.12 475.12 475.12 475.12 0 -3.80(-0.79%)
Dec 29, 2022 469.27 483.32 466.05 478.93 0 +4.97(+1.05%)
Dec 28, 2022 482.44 484.78 473.66 473.95 0 -5.56(-1.16%)
Dec 23, 2022 479.51 479.51 479.51 479.51 0 -0.29(-0.06%)
Dec 22, 2022 485.66 485.66 475.12 479.81 0 -7.90(-1.62%)
Dec 21, 2022 488.59 489.17 484.20 487.71 0 +1.17(+0.24%)
Dec 20, 2022 484.49 488.00 481.86 486.54 0 +1.76(+0.36%)
Dec 19, 2022 498.54 498.54 483.32 484.78 0 -8.78(-1.78%)
Dec 16, 2022 498.54 506.73 486.83 493.56 0 -10.83(-2.15%)
Dec 15, 2022 499.12 529.26 499.12 504.39 0 +2.63(+0.52%)
Dec 14, 2022 490.63 508.78 490.63 501.75 0 +12.29(+2.51%)
Dec 13, 2022 491.22 502.93 485.07 489.46 0 -10.24(-2.05%)
Dec 12, 2022 483.90 501.17 483.90 499.71 0 +16.10(+3.33%)
Dec 09, 2022 486.25 486.83 482.15 483.61 0 -3.22(-0.66%)
Dec 08, 2022 490.93 495.61 485.66 486.83 0 -3.51(-0.72%)
Dec 07, 2022 493.56 498.24 488.29 490.34 0 -1.46(-0.30%)
Dec 06, 2022 500.58 502.05 485.66 491.81 0 -9.95(-1.98%)
Dec 05, 2022 495.32 504.10 491.51 501.75 0 +6.14(+1.24%)
Dec 02, 2022 490.05 499.12 490.05 495.61 0 +3.51(+0.71%)
Dec 01, 2022 496.19 503.51 491.51 492.10 0 -1.76(-0.36%)
Nov 30, 2022 482.15 495.61 476.00 493.85 0 +13.17(+2.74%)
Nov 29, 2022 478.05 486.54 474.25 480.69 0 +2.34(+0.49%)
Nov 28, 2022 488.29 488.59 474.25 478.34 0 -10.24(-2.10%)
Nov 25, 2022 481.86 490.63 478.34 488.59 0 +7.02(+1.46%)
Nov 24, 2022 480.98 487.12 479.22 481.56 0 +0.29(+0.06%)
Nov 23, 2022 459.61 483.03 459.61 481.27 0 +19.61(+4.25%)
Nov 22, 2022 464.00 467.22 457.56 461.66 0 -1.17(-0.25%)
Nov 21, 2022 456.10 463.71 454.05 462.83 0 +7.02(+1.54%)
Nov 18, 2022 474.25 478.64 451.13 455.81 0 -15.51(-3.29%)
Nov 17, 2022 472.20 475.71 468.39 471.32 0 -2.34(-0.49%)
Nov 16, 2022 472.78 479.51 471.90 473.66 0 +1.76(+0.37%)
Nov 15, 2022 474.54 483.90 471.03 471.90 0 -0.88(-0.19%)
Nov 14, 2022 478.93 483.90 468.98 472.78 0 -4.97(-1.04%)
Nov 11, 2022 475.42 482.73 466.93 477.76 0 +1.76(+0.37%)
Nov 10, 2022 465.17 485.37 465.17 476.00 0 +15.51(+3.37%)
Nov 09, 2022 464.59 475.71 459.91 460.49 0 +4.68(+1.03%)
Nov 08, 2022 438.54 464.59 438.54 455.81 0 +18.14(+4.15%)
Nov 07, 2022 440.88 440.88 428.89 437.67 0 -2.34(-0.53%)
Nov 04, 2022 440.59 443.81 435.32 440.01 0 +0.29(+0.07%)
Nov 03, 2022 436.20 441.47 433.86 439.71 0 +1.17(+0.27%)
Nov 02, 2022 440.01 447.03 436.79 438.54 0 -2.05(-0.47%)
Nov 01, 2022 443.81 447.62 439.42 440.59 0 +0.59(+0.13%)
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%)
Aug 02, 2022 563.80 565.85 558.53 563.21 0 -0.88(-0.16%)
Jul 29, 2022 564.09 564.09 564.09 564.09 0 +8.49(+1.53%)
Jul 28, 2022 549.46 567.89 549.46 555.60 0 +10.54(+1.93%)
Jul 27, 2022 547.12 552.97 543.31 545.07 0 +0.29(+0.05%)
Jul 26, 2022 548.87 549.16 543.02 544.77 0 -2.93(-0.53%)
Jul 25, 2022 545.07 547.70 533.36 547.70 0 +1.17(+0.21%)
Jul 22, 2022 546.82 555.60 546.24 546.53 0 +1.17(+0.21%)
Jul 21, 2022 538.34 545.95 536.29 545.36 0 +5.27(+0.98%)
Jul 20, 2022 546.24 547.99 535.70 540.09 0 -4.98(-0.91%)
Jul 19, 2022 546.24 552.38 543.02 545.07 0 +0.88(+0.16%)
Jul 18, 2022 540.97 550.04 540.09 544.19 0 +4.97(+0.92%)
Jul 15, 2022 536.58 543.02 527.80 539.21 0 +0.29(+0.05%)
Jul 14, 2022 524.88 543.31 524.88 538.92 0 +11.71(+2.22%)
Jul 13, 2022 521.07 533.07 519.02 527.22 0 +2.05(+0.39%)
Jul 12, 2022 527.80 533.65 522.24 525.17 0 -6.15(-1.16%)
Jul 11, 2022 536.58 539.80 526.34 531.31 0 -8.78(-1.63%)
Jul 08, 2022 534.83 544.48 531.02 540.09 0 +4.68(+0.87%)
Jul 07, 2022 523.41 536.58 519.02 535.41 0 +11.41(+2.18%)
Jul 06, 2022 523.41 528.09 516.10 524.00 0 -0.88(-0.17%)
Jul 05, 2022 516.39 525.46 512.00 524.88 0 +8.49(+1.64%)
Jul 04, 2022 508.19 520.19 507.32 516.39 0 +9.07(+1.79%)
Jun 30, 2022 507.32 507.32 507.32 507.32 0 -13.17(-2.53%)
Jun 29, 2022 516.10 521.36 511.41 520.49 0 -1.17(-0.22%)
Jun 28, 2022 521.07 531.61 512.88 521.65 0 +0.58(+0.11%)
Jun 27, 2022 533.65 538.63 519.90 521.07 0 -10.83(-2.04%)
Jun 24, 2022 523.70 536.00 521.95 531.90 0 +8.78(+1.68%)
Jun 23, 2022 504.68 524.58 504.68 523.12 0 +19.61(+3.89%)
Jun 22, 2022 504.68 506.73 502.05 503.51 0 -4.68(-0.92%)
Jun 21, 2022 516.39 516.39 504.97 508.19 0 -4.68(-0.91%)
Jun 20, 2022 512.00 521.65 506.14 512.88 0 +3.51(+0.69%)
Jun 17, 2022 502.34 523.12 502.34 509.36 0 +8.19(+1.63%)
Jun 16, 2022 505.56 507.61 492.39 501.17 0 -9.07(-1.78%)
Jun 15, 2022 510.24 519.02 503.80 510.24 0 +0.00(+0.00%)
Jun 14, 2022 520.78 520.78 505.56 510.24 0 -11.41(-2.19%)
Jun 13, 2022 519.90 523.41 509.07 521.65 0 -6.15(-1.16%)
Jun 10, 2022 524.29 531.02 523.12 527.80 0 +0.88(+0.17%)
Jun 09, 2022 524.58 530.14 522.24 526.92 0 +2.05(+0.39%)
Jun 08, 2022 513.17 527.51 512.58 524.88 0 +12.29(+2.40%)
Jun 07, 2022 517.27 521.36 511.70 512.58 0 -4.68(-0.91%)
Jun 06, 2022 520.19 527.22 508.78 517.27 0 +2.34(+0.45%)
Jun 03, 2022 508.19 519.61 504.10 514.92 0 +6.73(+1.32%)
Jun 02, 2022 500.88 509.95 500.58 508.19 0 +8.78(+1.76%)
Jun 01, 2022 501.75 504.97 497.95 499.41 0 -0.88(-0.18%)
May 31, 2022 504.68 504.68 496.49 500.29 0 -4.98(-0.98%)
May 30, 2022 514.34 514.92 501.46 505.27 0 -8.19(-1.60%)
May 27, 2022 523.12 523.12 511.70 513.46 0 -8.49(-1.63%)
May 26, 2022 507.32 525.17 507.32 521.95 0 +15.22(+3.00%)
May 25, 2022 503.51 510.24 498.83 506.73 0 +1.46(+0.29%)
May 24, 2022 515.51 515.51 500.29 505.27 0 -8.19(-1.60%)
May 20, 2022 513.46 513.46 513.46 513.46 0 +1.46(+0.29%)
May 19, 2022 504.97 516.10 502.34 512.00 0 +3.22(+0.63%)
May 18, 2022 502.63 510.83 500.00 508.78 0 +4.68(+0.93%)
May 17, 2022 511.41 517.85 503.51 504.10 0 -3.51(-0.69%)
May 16, 2022 498.54 511.41 498.54 507.61 0 +7.90(+1.58%)
May 13, 2022 495.02 506.14 492.98 499.71 0 +8.19(+1.67%)
May 12, 2022 479.22 495.02 478.93 491.51 0 +9.95(+2.07%)
May 11, 2022 478.34 495.90 474.54 481.56 0 +2.34(+0.49%)
May 10, 2022 475.12 486.25 466.05 479.22 0 +4.10(+0.86%)
May 09, 2022 483.03 483.90 467.22 475.12 0 -14.05(-2.87%)
May 06, 2022 484.78 491.51 480.98 489.17 0 -0.29(-0.06%)
May 05, 2022 502.93 502.93 483.90 489.46 0 -13.46(-2.68%)
May 04, 2022 494.15 508.19 490.34 502.93 0 +8.49(+1.72%)
May 03, 2022 504.39 504.39 494.44 494.44 0 -8.78(-1.74%)
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.