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 (%)
May 29, 2009 12.56 12.85 12.54 12.80 34,932 +0.31(+2.50%)
May 28, 2009 12.54 12.57 12.17 12.49 29,092 +0.09(+0.75%)
May 27, 2009 12.23 12.64 12.21 12.40 32,433 +0.25(+2.03%)
May 26, 2009 11.88 12.17 11.76 12.15 20,364 +0.44(+3.77%)
May 22, 2009 11.98 11.98 11.71 11.71 11,768 -0.13(-1.09%)
May 21, 2009 12.08 12.11 11.70 11.84 29,203 -0.47(-3.81%)
May 20, 2009 12.26 12.64 12.26 12.31 16,831 +0.21(+1.75%)
May 19, 2009 11.65 12.23 11.65 12.10 25,979 +0.43(+3.70%)
May 18, 2009 11.42 11.67 11.35 11.66 11,131 +0.47(+4.18%)
May 15, 2009 11.31 11.41 11.19 11.20 8,844 -0.07(-0.65%)
May 14, 2009 11.07 11.36 10.95 11.27 13,813 +0.22(+1.99%)
May 13, 2009 11.91 11.91 11.04 11.05 39,912 -0.81(-6.79%)
May 12, 2009 12.00 12.26 11.73 11.85 16,668 -0.25(-2.07%)
May 11, 2009 12.31 12.31 11.85 12.11 11,116 +0.00(+0.00%)
May 08, 2009 12.53 12.53 11.94 12.11 16,166 +0.02(+0.15%)
May 07, 2009 12.97 13.00 11.94 12.09 19,574 -0.62(-4.84%)
May 06, 2009 12.70 12.86 12.49 12.70 43,743 +0.16(+1.24%)
May 05, 2009 12.58 12.64 12.33 12.55 35,956 -0.02(-0.15%)
May 04, 2009 11.62 12.57 11.62 12.56 28,844 +0.91(+7.80%)
May 01, 2009 11.81 11.81 11.56 11.66 24,287 +0.04(+0.32%)
Apr 30, 2009 11.22 11.98 11.22 11.62 86,072 +0.41(+3.69%)
Apr 29, 2009 10.83 11.32 10.81 11.21 41,324 +0.51(+4.81%)
Apr 28, 2009 10.82 10.84 10.58 10.69 19,296 -0.12(-1.10%)
Apr 27, 2009 10.82 10.94 10.69 10.81 16,231 -0.15(-1.34%)
Apr 24, 2009 10.64 11.08 10.60 10.96 59,858 +0.23(+2.14%)
Apr 23, 2009 10.85 10.94 10.53 10.73 51,827 -0.13(-1.18%)
Apr 22, 2009 10.53 11.18 10.50 10.86 38,767 +0.31(+2.96%)
Apr 21, 2009 10.46 10.59 10.25 10.54 17,218 +0.21(+2.04%)
Apr 20, 2009 10.79 10.79 10.33 10.33 14,288 -0.70(-6.33%)
Apr 17, 2009 10.90 11.09 10.84 11.03 24,689 +0.08(+0.76%)
Apr 16, 2009 10.59 11.03 10.59 10.95 36,791 +0.26(+2.41%)
Apr 15, 2009 10.70 10.75 10.55 10.69 24,312 -0.01(-0.08%)
Apr 14, 2009 10.59 10.90 10.58 10.70 37,986 -0.06(-0.52%)
Apr 13, 2009 10.54 10.98 10.45 10.76 29,216 -0.06(-0.51%)
Apr 09, 2009 10.59 10.88 10.59 10.81 26,387 +0.58(+5.66%)
Apr 08, 2009 10.07 10.23 10.07 10.23 13,381 +0.26(+2.58%)
Apr 07, 2009 10.31 10.31 9.974 9.974 14,170 -0.50(-4.74%)
Apr 06, 2009 10.44 10.47 10.30 10.47 19,480 -0.08(-0.78%)
Apr 03, 2009 10.43 10.57 10.24 10.55 20,901 +0.07(+0.63%)
Apr 02, 2009 10.39 10.72 10.39 10.49 13,105 +0.47(+4.66%)
Apr 01, 2009 9.754 10.06 9.635 10.02 6,935 +0.27(+2.73%)
Mar 31, 2009 9.772 10.04 9.589 9.754 28,497 +0.12(+1.24%)
Mar 30, 2009 9.809 9.809 9.543 9.635 13,306 -0.73(-7.09%)
Mar 26, 2009 9.653 10.45 9.653 10.37 48,465 +1.00(+10.69%)
Mar 25, 2009 9.405 9.745 9.139 9.368 26,550 +0.03(+0.33%)
Mar 24, 2009 9.405 9.515 9.330 9.337 26,550 -0.21(-2.16%)
Mar 23, 2009 9.240 9.543 9.019 9.543 29,898 +0.78(+8.91%)
Mar 20, 2009 9.295 9.295 8.709 8.762 9,517 -0.40(-4.41%)
Mar 19, 2009 9.175 9.286 9.151 9.166 22,228 +0.14(+1.53%)
Mar 18, 2009 8.679 9.072 8.636 9.028 14,145 +0.35(+4.02%)
Mar 17, 2009 8.615 8.679 8.330 8.679 27,308 +0.01(+0.08%)
Mar 16, 2009 9.019 9.019 8.673 8.673 13,362 -0.27(-3.04%)
Mar 13, 2009 8.881 9.038 8.813 8.945 15,619 +0.17(+1.98%)
Mar 12, 2009 8.358 8.835 8.286 8.771 13,314 +0.30(+3.60%)
Mar 11, 2009 8.404 8.643 8.294 8.466 6,102 +0.13(+1.61%)
Mar 10, 2009 7.798 8.345 7.798 8.332 19,070 +0.75(+9.83%)
Mar 09, 2009 7.678 7.892 7.568 7.586 18,068 -0.22(-2.82%)
Mar 06, 2009 7.991 8.073 7.614 7.807 20,695 -0.06(-0.70%)
Mar 05, 2009 8.064 8.190 7.842 7.862 11,050 -0.39(-4.68%)
Mar 04, 2009 8.018 8.413 8.018 8.248 8,818 +0.46(+5.90%)
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.