Skip to main content

Nasdaq Green Energy Index ETF (NQ: QCLN )

34.60 -0.06 (-0.17%)
Streaming Delayed Price Updated: 10:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 14.48 14.48 14.08 14.16 15,281 -0.31(-2.17%)
Apr 28, 2016 14.75 14.81 14.47 14.47 10,459 -0.38(-2.56%)
Apr 27, 2016 14.74 14.87 14.74 14.86 5,624 +0.13(+0.88%)
Apr 26, 2016 14.54 14.75 14.54 14.73 4,272 +0.26(+1.80%)
Apr 25, 2016 14.76 14.76 14.45 14.47 8,850 -0.24(-1.62%)
Apr 22, 2016 14.66 14.76 14.64 14.70 15,116 +0.07(+0.45%)
Apr 21, 2016 14.64 14.65 14.60 14.64 6,139 +0.07(+0.46%)
Apr 20, 2016 14.40 14.69 14.40 14.57 13,026 +0.20(+1.37%)
Apr 19, 2016 14.52 14.52 14.32 14.37 11,639 -0.09(-0.65%)
Apr 18, 2016 14.24 14.47 14.24 14.47 6,217 +0.18(+1.28%)
Apr 15, 2016 14.32 14.33 14.26 14.28 4,747 -0.07(-0.49%)
Apr 14, 2016 14.38 14.42 14.32 14.36 13,578 -0.05(-0.35%)
Apr 13, 2016 14.14 14.40 14.14 14.40 10,062 +0.35(+2.48%)
Apr 12, 2016 14.08 14.11 13.94 14.06 6,276 +0.03(+0.20%)
Apr 11, 2016 14.19 14.21 14.03 14.03 8,963 +0.04(+0.27%)
Apr 08, 2016 14.14 14.26 13.99 13.99 4,758 +0.01(+0.07%)
Apr 07, 2016 14.20 14.20 13.92 13.98 7,137 -0.25(-1.74%)
Apr 06, 2016 13.97 14.23 13.97 14.23 4,942 +0.19(+1.34%)
Apr 05, 2016 13.81 14.04 13.81 14.04 6,725 +0.02(+0.15%)
Apr 04, 2016 14.26 14.26 14.02 14.02 14,328 -0.11(-0.81%)
Apr 01, 2016 14.07 14.16 14.01 14.13 5,312 +0.06(+0.41%)
Mar 31, 2016 14.08 14.15 14.01 14.08 5,257 -0.02(-0.13%)
Mar 30, 2016 14.17 14.17 14.04 14.09 7,168 +0.06(+0.40%)
Mar 29, 2016 13.71 14.06 13.63 14.04 31,344 +0.22(+1.59%)
Mar 28, 2016 13.94 13.94 13.79 13.82 8,228 -0.02(-0.14%)
Mar 24, 2016 13.66 13.84 13.84 13.84 12,731 +0.08(+0.55%)
Mar 23, 2016 14.14 14.15 13.76 13.76 24,822 -0.47(-3.33%)
Mar 22, 2016 14.25 14.38 14.23 14.24 13,226 -0.13(-0.92%)
Mar 21, 2016 14.44 14.44 14.26 14.37 14,115 -0.03(-0.19%)
Mar 18, 2016 14.33 14.44 14.33 14.40 8,132 +0.04(+0.30%)
Mar 17, 2016 14.08 14.37 14.08 14.35 16,925 +0.19(+1.36%)
Mar 16, 2016 13.86 14.16 13.86 14.16 4,251 +0.12(+0.82%)
Mar 15, 2016 13.97 14.04 13.92 14.05 6,103 -0.07(-0.46%)
Mar 14, 2016 14.05 14.13 13.98 14.11 5,176 +0.02(+0.12%)
Mar 11, 2016 13.97 14.09 13.93 14.09 5,936 +0.26(+1.85%)
Mar 10, 2016 13.97 13.97 13.71 13.84 11,506 -0.02(-0.14%)
Mar 09, 2016 13.81 13.90 13.71 13.86 3,963 +0.20(+1.44%)
Mar 08, 2016 13.91 13.91 13.66 13.66 5,990 -0.14(-1.01%)
Mar 07, 2016 13.76 13.95 13.76 13.80 9,403 +0.08(+0.55%)
Mar 04, 2016 13.79 13.97 13.72 13.72 16,447 -0.03(-0.21%)
Mar 03, 2016 13.75 13.77 13.59 13.75 9,200 +0.07(+0.50%)
Mar 02, 2016 13.45 13.68 13.45 13.68 11,062 +0.22(+1.67%)
Mar 01, 2016 13.50 13.50 13.37 13.46 9,075 -0.04(-0.31%)
Feb 29, 2016 13.36 13.68 13.36 13.50 8,728 +0.13(+0.96%)
Feb 26, 2016 13.48 13.48 13.32 13.37 16,611 +0.07(+0.49%)
Feb 25, 2016 13.26 13.32 13.06 13.31 8,191 +0.20(+1.52%)
Feb 24, 2016 12.83 13.11 12.63 13.11 8,265 +0.34(+2.63%)
Feb 23, 2016 13.03 13.03 12.77 12.77 16,673 -0.22(-1.71%)
Feb 22, 2016 12.79 13.08 12.79 12.99 17,112 +0.24(+1.86%)
Feb 19, 2016 12.78 12.81 12.71 12.76 11,485 -0.13(-0.99%)
Feb 18, 2016 12.92 12.95 12.83 12.89 4,380 -0.04(-0.33%)
Feb 17, 2016 12.62 13.01 12.62 12.93 11,935 +0.36(+2.87%)
Feb 16, 2016 12.11 12.59 12.11 12.57 8,096 +0.47(+3.92%)
Feb 12, 2016 12.04 12.09 12.09 12.09 19,096 +0.13(+1.09%)
Feb 11, 2016 12.01 12.10 11.85 11.96 155,359 -0.25(-2.01%)
Feb 10, 2016 12.37 12.43 12.20 12.21 18,874 -0.33(-2.62%)
Feb 09, 2016 12.41 12.72 12.32 12.54 5,894 -0.02(-0.17%)
Feb 08, 2016 12.82 12.82 12.42 12.56 20,555 -0.45(-3.43%)
Feb 05, 2016 13.23 13.25 13.00 13.00 8,635 -0.36(-2.67%)
Feb 04, 2016 13.15 13.40 13.15 13.36 12,084 +0.19(+1.41%)
Feb 03, 2016 13.24 13.24 12.89 13.17 31,154 +0.04(+0.29%)
Feb 02, 2016 13.49 13.49 13.08 13.14 13,155 -0.50(-3.66%)
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.