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

Nasdaq Green Energy Index ETF (NQ: QCLN )

34.68 +0.26 (+0.76%)
Official Closing Price Updated: 4:15 PM EDT, May 9, 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 (%)
Dec 30, 2011 8.799 8.863 8.799 8.808 22,204 -0.01(-0.10%)
Dec 29, 2011 8.753 8.817 8.726 8.817 203,649 +0.14(+1.59%)
Dec 28, 2011 8.808 8.808 8.661 8.679 16,413 -0.18(-2.07%)
Dec 27, 2011 8.799 8.937 8.799 8.863 53,255 -0.02(-0.21%)
Dec 23, 2011 8.836 8.893 8.836 8.881 9,236 +0.30(+3.53%)
Dec 21, 2011 8.514 8.599 8.441 8.578 51,932 -0.11(-1.27%)
Dec 20, 2011 8.597 8.693 8.597 8.689 10,162 +0.37(+4.42%)
Dec 19, 2011 8.542 8.606 8.312 8.321 23,890 -0.23(-2.69%)
Dec 16, 2011 8.477 8.667 8.477 8.551 23,213 +0.06(+0.65%)
Dec 15, 2011 8.606 8.606 8.487 8.496 3,232 -0.01(-0.11%)
Dec 14, 2011 8.771 8.771 8.496 8.505 12,659 -0.34(-3.84%)
Dec 13, 2011 9.084 9.084 8.780 8.845 5,407 -0.21(-2.31%)
Dec 12, 2011 9.221 9.221 9.038 9.054 3,511 -0.38(-4.01%)
Dec 09, 2011 9.267 9.433 9.212 9.433 5,867 +0.17(+1.78%)
Dec 08, 2011 9.377 9.524 9.267 9.267 4,616 -0.38(-3.90%)
Dec 07, 2011 9.596 9.711 9.579 9.644 4,818 -0.04(-0.39%)
Dec 06, 2011 9.656 9.699 9.616 9.681 3,103 +0.03(+0.29%)
Dec 05, 2011 9.754 9.754 9.653 9.653 9,483 +0.05(+0.52%)
Dec 02, 2011 9.635 9.690 9.578 9.603 23,453 +0.04(+0.44%)
Dec 01, 2011 9.451 9.570 9.451 9.561 4,999 +0.12(+1.26%)
Nov 30, 2011 9.212 9.442 9.212 9.442 3,952 +0.54(+6.09%)
Nov 29, 2011 8.927 8.927 8.845 8.900 3,289 -0.13(-1.42%)
Nov 28, 2011 8.946 9.102 8.946 9.028 5,263 +0.36(+4.13%)
Nov 25, 2011 8.716 8.735 8.670 8.670 1,502 -0.16(-1.78%)
Nov 23, 2011 9.001 9.001 8.808 8.827 3,319 -0.22(-2.43%)
Nov 22, 2011 9.056 9.102 9.010 9.047 7,157 -0.09(-0.98%)
Nov 21, 2011 9.203 9.203 9.039 9.136 4,119 -0.32(-3.33%)
Nov 18, 2011 9.607 9.607 9.451 9.451 6,183 -0.09(-0.96%)
Nov 17, 2011 9.827 9.827 9.543 9.543 64,387 -0.39(-3.97%)
Nov 16, 2011 9.892 10.11 9.892 9.938 3,787 -0.04(-0.44%)
Nov 15, 2011 9.873 9.982 9.791 9.982 2,049 +0.15(+1.57%)
Nov 14, 2011 9.910 9.974 9.818 9.827 3,943 -0.18(-1.84%)
Nov 11, 2011 9.782 10.04 9.782 10.01 4,226 +0.30(+3.12%)
Nov 10, 2011 9.846 9.846 9.635 9.708 6,085 -0.04(-0.40%)
Nov 09, 2011 9.910 9.957 9.747 9.747 1,491 -0.47(-4.56%)
Nov 08, 2011 10.19 10.21 10.03 10.21 3,228 +0.09(+0.91%)
Nov 07, 2011 10.04 10.12 9.990 10.12 2,701 -0.19(-1.87%)
Nov 04, 2011 9.919 10.31 9.919 10.31 2,473 +0.31(+3.12%)
Nov 03, 2011 9.846 10.00 9.717 10.00 3,935 +0.28(+2.93%)
Nov 02, 2011 9.873 9.873 9.717 9.717 2,123 -0.01(-0.09%)
Nov 01, 2011 9.681 9.830 9.625 9.726 3,791 -0.52(-5.11%)
Oct 31, 2011 10.36 10.36 10.19 10.25 2,827 -0.27(-2.57%)
Oct 28, 2011 10.32 10.57 10.32 10.52 3,370 +0.06(+0.56%)
Oct 27, 2011 10.15 10.56 10.15 10.46 1,905 +0.66(+6.75%)
Oct 26, 2011 9.736 9.837 9.690 9.800 3,932 +0.21(+2.20%)
Oct 25, 2011 9.965 9.965 9.589 9.589 2,583 -0.39(-3.87%)
Oct 24, 2011 9.451 10.02 9.451 9.974 18,896 +0.46(+4.79%)
Oct 21, 2011 9.469 9.644 9.460 9.519 13,660 +0.12(+1.31%)
Oct 20, 2011 9.433 9.433 9.221 9.396 4,759 -0.04(-0.39%)
Oct 19, 2011 9.873 9.873 9.423 9.433 133,887 -0.47(-4.73%)
Oct 18, 2011 9.690 9.901 9.681 9.901 4,017 +0.28(+2.96%)
Oct 17, 2011 9.965 9.965 9.616 9.616 7,142 -0.43(-4.30%)
Oct 14, 2011 10.05 10.06 9.892 10.05 9,145 +0.13(+1.30%)
Oct 13, 2011 9.726 9.919 9.714 9.919 816 +0.10(+1.03%)
Oct 12, 2011 9.616 9.827 9.616 9.818 3,582 +0.24(+2.50%)
Oct 11, 2011 9.616 9.616 9.552 9.579 1,895 +0.03(+0.28%)
Oct 10, 2011 9.625 9.687 9.552 9.552 3,307 +0.04(+0.41%)
Oct 07, 2011 9.644 9.644 9.433 9.513 2,260 -0.08(-0.89%)
Oct 06, 2011 9.332 9.598 9.332 9.598 4,455 +0.24(+2.55%)
Oct 05, 2011 8.964 9.359 8.964 9.359 2,057 +0.51(+5.71%)
Oct 04, 2011 8.266 8.854 8.266 8.854 12,958 +0.21(+2.44%)
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.