Skip to main content

Nasdaq Green Energy Index ETF (NQ: QCLN )

34.68 +0.02 (+0.06%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 17.50 17.66 17.28 17.64 156,419 +0.02(+0.11%)
Apr 29, 2014 17.65 17.68 17.36 17.62 115,813 +0.07(+0.43%)
Apr 28, 2014 18.20 18.20 17.15 17.55 148,665 -0.53(-2.95%)
Apr 25, 2014 18.53 18.53 18.01 18.08 173,869 -0.53(-2.86%)
Apr 24, 2014 18.86 18.86 18.34 18.61 78,051 +0.02(+0.10%)
Apr 23, 2014 18.93 18.93 18.58 18.60 80,318 -0.32(-1.68%)
Apr 22, 2014 18.51 18.97 18.44 18.91 111,305 +0.51(+2.74%)
Apr 21, 2014 18.26 18.43 18.05 18.41 51,236 +0.25(+1.39%)
Apr 17, 2014 18.08 18.16 18.16 18.16 62,861 +0.10(+0.57%)
Apr 16, 2014 17.91 18.05 17.64 18.05 54,516 +0.23(+1.31%)
Apr 15, 2014 17.80 17.99 17.16 17.82 298,613 +0.02(+0.11%)
Apr 14, 2014 17.97 18.12 17.51 17.80 206,051 +0.06(+0.32%)
Apr 11, 2014 17.91 18.21 17.69 17.74 208,930 -0.44(-2.42%)
Apr 10, 2014 18.94 18.94 18.10 18.18 176,568 -0.78(-4.09%)
Apr 09, 2014 18.75 18.96 18.59 18.96 71,664 +0.33(+1.76%)
Apr 08, 2014 18.26 18.66 18.17 18.63 246,173 +0.47(+2.57%)
Apr 07, 2014 18.54 18.81 17.98 18.17 223,920 -0.60(-3.19%)
Apr 04, 2014 19.55 19.55 18.63 18.76 200,875 -0.58(-3.00%)
Apr 03, 2014 19.81 19.86 19.19 19.34 172,720 -0.31(-1.57%)
Apr 02, 2014 19.69 19.69 19.49 19.65 99,624 +0.15(+0.77%)
Apr 01, 2014 19.04 19.50 19.04 19.50 106,648 +0.51(+2.66%)
Mar 31, 2014 19.04 19.05 18.82 19.00 248,294 +0.28(+1.50%)
Mar 28, 2014 18.70 19.00 18.62 18.72 151,469 +0.17(+0.91%)
Mar 27, 2014 18.61 18.89 18.27 18.55 238,385 -0.14(-0.75%)
Mar 26, 2014 19.62 19.62 18.65 18.69 375,648 -0.77(-3.94%)
Mar 25, 2014 19.56 19.69 19.07 19.46 129,236 +0.09(+0.46%)
Mar 24, 2014 19.92 19.92 18.94 19.37 206,312 -0.36(-1.85%)
Mar 21, 2014 20.21 20.21 19.70 19.73 96,707 -0.24(-1.22%)
Mar 20, 2014 20.07 20.15 19.72 19.97 173,415 +0.07(+0.33%)
Mar 19, 2014 19.86 20.02 19.74 19.91 155,734 +0.14(+0.71%)
Mar 18, 2014 19.39 19.81 19.39 19.77 181,514 +0.45(+2.32%)
Mar 17, 2014 19.34 19.48 19.26 19.32 104,469 +0.21(+1.13%)
Mar 14, 2014 19.14 19.27 19.05 19.11 69,993 -0.05(-0.24%)
Mar 13, 2014 19.65 19.68 18.96 19.15 274,642 -0.36(-1.82%)
Mar 12, 2014 19.14 19.55 19.06 19.51 245,026 +0.21(+1.11%)
Mar 11, 2014 19.74 19.87 19.12 19.29 157,418 -0.30(-1.53%)
Mar 10, 2014 19.83 19.88 19.45 19.59 174,154 -0.24(-1.23%)
Mar 07, 2014 20.16 20.16 19.62 19.83 243,150 -0.08(-0.42%)
Mar 06, 2014 20.01 20.04 19.81 19.92 505,995 +0.08(+0.42%)
Mar 05, 2014 20.04 20.04 19.68 19.83 132,443 -0.08(-0.42%)
Mar 04, 2014 19.78 19.98 19.68 19.92 381,582 +0.73(+3.80%)
Mar 03, 2014 19.16 19.25 18.88 19.19 171,328 -0.14(-0.73%)
Feb 28, 2014 19.52 19.58 19.10 19.33 215,845 -0.20(-1.01%)
Feb 27, 2014 19.60 19.74 19.30 19.53 241,913 +0.18(+0.92%)
Feb 26, 2014 19.25 19.53 19.15 19.35 400,106 +0.27(+1.42%)
Feb 25, 2014 18.97 19.17 18.84 19.08 279,978 +0.30(+1.59%)
Feb 24, 2014 18.59 18.84 18.51 18.78 144,674 +0.36(+1.98%)
Feb 21, 2014 18.74 18.74 18.34 18.41 221,465 -0.15(-0.81%)
Feb 20, 2014 18.37 18.59 18.32 18.56 157,815 +0.38(+2.11%)
Feb 19, 2014 18.55 18.55 18.14 18.18 125,185 -0.28(-1.52%)
Feb 18, 2014 18.15 18.50 18.14 18.46 93,643 +0.48(+2.65%)
Feb 14, 2014 18.11 17.98 17.98 17.98 74,997 -0.03(-0.16%)
Feb 13, 2014 17.54 18.08 17.31 18.01 261,337 +0.32(+1.80%)
Feb 12, 2014 17.72 17.78 17.62 17.69 86,884 +0.10(+0.58%)
Feb 11, 2014 17.76 17.76 17.57 17.59 171,581 -0.06(-0.32%)
Feb 10, 2014 17.56 17.70 17.44 17.65 149,946 +0.25(+1.45%)
Feb 07, 2014 17.11 17.39 17.03 17.39 88,975 +0.48(+2.82%)
Feb 06, 2014 16.89 17.08 16.88 16.92 52,349 +0.21(+1.23%)
Feb 05, 2014 16.94 16.94 16.40 16.71 83,573 -0.24(-1.41%)
Feb 04, 2014 16.95 17.01 16.81 16.95 63,331 +0.15(+0.87%)
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.