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 )

33.29 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 2, 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 (%)
Nov 29, 2013 16.34 16.34 16.07 16.12 0 +0.02(+0.12%)
Nov 27, 2013 15.89 16.10 15.82 16.10 0 +0.19(+1.17%)
Nov 26, 2013 15.77 15.95 15.57 15.92 0 +0.08(+0.53%)
Nov 25, 2013 16.07 16.10 15.73 15.83 0 -0.17(-1.05%)
Nov 22, 2013 16.15 16.15 15.94 16.00 0 -0.16(-0.98%)
Nov 21, 2013 16.15 16.16 15.89 16.16 0 +0.35(+2.25%)
Nov 20, 2013 15.96 16.55 15.71 15.81 0 -0.01(-0.06%)
Nov 19, 2013 16.24 16.27 15.75 15.81 0 -0.40(-2.48%)
Nov 18, 2013 16.64 16.64 16.15 16.22 0 -0.35(-2.09%)
Nov 15, 2013 16.84 16.84 16.49 16.56 0 -0.05(-0.28%)
Nov 14, 2013 16.75 16.80 16.49 16.61 0 +0.27(+1.66%)
Nov 12, 2013 16.51 16.51 16.25 16.34 0 -0.23(-1.41%)
Nov 11, 2013 16.29 16.57 16.19 16.57 0 +0.27(+1.66%)
Nov 08, 2013 15.98 16.31 15.88 16.30 0 +0.45(+2.83%)
Nov 07, 2013 16.44 16.51 15.83 15.85 0 -0.78(-4.66%)
Nov 06, 2013 16.90 16.90 16.45 16.63 0 -0.29(-1.71%)
Nov 05, 2013 17.02 17.02 16.72 16.92 0 +0.15(+0.89%)
Nov 04, 2013 16.42 16.79 16.42 16.77 0 +0.58(+3.58%)
Nov 01, 2013 16.09 16.31 16.07 16.19 0 +0.28(+1.76%)
Oct 31, 2013 15.77 16.02 15.41 15.91 0 -0.01(-0.06%)
Oct 30, 2013 16.30 16.30 15.84 15.92 0 -0.29(-1.79%)
Oct 29, 2013 15.96 16.21 15.96 16.21 0 +0.27(+1.70%)
Oct 28, 2013 16.18 16.18 15.78 15.94 0 -0.21(-1.27%)
Oct 25, 2013 16.51 16.51 16.03 16.14 0 -0.22(-1.37%)
Oct 24, 2013 16.32 16.44 16.23 16.37 0 +0.16(+0.98%)
Oct 23, 2013 16.52 16.52 16.07 16.21 0 -0.54(-3.24%)
Oct 22, 2013 16.77 16.86 16.35 16.75 0 +0.16(+0.96%)
Oct 21, 2013 16.90 16.92 16.52 16.59 0 +0.01(+0.06%)
Oct 18, 2013 16.47 16.63 16.28 16.58 164,528 +0.31(+1.89%)
Oct 17, 2013 16.37 16.37 16.20 16.27 0 +0.02(+0.11%)
Oct 16, 2013 16.06 16.25 16.03 16.25 0 +0.26(+1.64%)
Oct 15, 2013 16.16 16.27 15.93 15.99 64,967 -0.11(-0.70%)
Oct 14, 2013 15.80 16.17 15.80 16.10 0 +0.20(+1.27%)
Oct 11, 2013 15.62 15.96 15.62 15.90 0 +0.38(+2.44%)
Oct 10, 2013 15.32 15.67 15.25 15.52 0 +0.44(+2.90%)
Oct 09, 2013 15.21 15.33 14.87 15.09 0 -0.22(-1.46%)
Oct 08, 2013 15.90 15.90 15.17 15.31 0 -0.37(-2.38%)
Oct 07, 2013 15.64 15.86 15.64 15.68 0 -0.07(-0.47%)
Oct 04, 2013 15.53 15.80 15.44 15.76 0 +0.23(+1.50%)
Oct 03, 2013 15.51 15.63 15.24 15.53 0 +0.00(+0.00%)
Oct 02, 2013 15.65 15.65 15.46 15.53 0 -0.12(-0.79%)
Oct 01, 2013 15.33 15.66 15.23 15.65 0 +0.50(+3.29%)
Sep 27, 2013 15.22 15.22 15.05 15.15 0 +0.07(+0.43%)
Sep 26, 2013 15.15 15.19 15.02 15.09 0 +0.07(+0.50%)
Sep 25, 2013 15.02 15.13 14.82 15.01 0 +0.17(+1.13%)
Sep 24, 2013 14.82 14.96 14.69 14.84 0 +0.06(+0.38%)
Sep 23, 2013 15.15 15.15 14.66 14.79 0 -0.17(-1.12%)
Sep 20, 2013 15.14 15.15 14.91 14.96 0 -0.02(-0.12%)
Sep 19, 2013 14.93 15.03 14.93 14.97 0 +0.12(+0.84%)
Sep 18, 2013 14.65 14.90 14.63 14.85 0 +0.17(+1.17%)
Sep 17, 2013 14.77 14.77 14.54 14.68 0 +0.04(+0.29%)
Sep 16, 2013 14.79 14.80 14.62 14.63 0 +0.04(+0.26%)
Sep 13, 2013 14.73 14.73 14.42 14.60 0 +0.06(+0.39%)
Sep 12, 2013 14.82 14.82 14.51 14.54 0 -0.16(-1.08%)
Sep 11, 2013 14.88 14.88 14.61 14.70 0 -0.09(-0.63%)
Sep 10, 2013 14.63 14.84 14.63 14.79 0 +0.25(+1.73%)
Sep 09, 2013 14.51 14.56 14.41 14.54 0 +0.13(+0.91%)
Sep 06, 2013 14.69 14.69 14.21 14.41 0 -0.11(-0.77%)
Sep 05, 2013 14.47 14.59 14.45 14.52 0 +0.16(+1.10%)
Sep 04, 2013 14.19 14.39 14.13 14.36 0 +0.25(+1.78%)
Sep 03, 2013 14.20 14.29 14.02 14.11 0 +0.13(+0.94%)
Aug 30, 2013 14.17 14.17 13.95 13.98 0 -0.13(-0.93%)
Aug 29, 2013 13.86 14.21 13.86 14.11 0 +0.13(+0.94%)
Aug 28, 2013 13.85 14.06 13.85 13.98 0 +0.15(+1.08%)
Aug 27, 2013 14.12 14.12 13.81 13.83 0 -0.45(-3.14%)
Aug 26, 2013 14.34 14.48 14.18 14.28 0 +0.03(+0.20%)
Aug 23, 2013 14.18 14.28 14.16 14.25 0 +0.16(+1.13%)
Aug 22, 2013 13.93 14.13 13.89 14.09 0 +0.31(+2.23%)
Aug 21, 2013 13.86 13.95 13.71 13.79 0 -0.02(-0.13%)
Aug 20, 2013 13.56 13.80 13.56 13.80 0 +0.30(+2.21%)
Aug 19, 2013 13.79 13.79 13.49 13.51 0 -0.21(-1.50%)
Aug 16, 2013 13.59 13.83 13.57 13.71 0 +0.12(+0.89%)
Aug 15, 2013 13.75 13.79 13.57 13.59 211,855 -0.35(-2.48%)
Aug 14, 2013 14.22 14.22 13.93 13.93 0 -0.45(-3.16%)
Aug 13, 2013 14.56 14.56 14.29 14.39 32,262 -0.05(-0.34%)
Aug 12, 2013 14.26 14.45 14.17 14.44 23,546 +0.11(+0.77%)
Aug 09, 2013 14.36 14.46 14.29 14.33 51,069 +0.00(+0.01%)
Aug 08, 2013 14.19 14.45 14.19 14.33 90,722 +0.35(+2.54%)
Aug 07, 2013 14.39 14.39 13.88 13.97 128,248 -0.61(-4.16%)
Aug 06, 2013 14.83 14.83 14.51 14.58 19,595 -0.19(-1.26%)
Aug 05, 2013 14.59 14.77 14.54 14.77 162,173 +0.23(+1.57%)
Aug 02, 2013 14.68 14.68 14.50 14.54 34,846 -0.21(-1.42%)
Aug 01, 2013 14.99 15.03 14.71 14.75 63,182 -0.03(-0.19%)
Jul 31, 2013 14.73 14.86 14.65 14.77 0 +0.13(+0.90%)
Jul 30, 2013 14.48 14.70 14.48 14.64 0 +0.21(+1.48%)
Jul 29, 2013 14.51 14.56 14.43 14.43 0 +0.01(+0.06%)
Jul 26, 2013 14.46 14.46 14.32 14.42 0 -0.03(-0.20%)
Jul 25, 2013 14.26 14.45 14.21 14.45 0 +0.15(+1.05%)
Jul 24, 2013 14.74 14.74 14.22 14.30 0 -0.24(-1.66%)
Jul 23, 2013 14.75 14.75 14.51 14.54 0 -0.02(-0.14%)
Jul 22, 2013 14.42 14.62 14.42 14.56 0 +0.21(+1.43%)
Jul 19, 2013 14.28 14.38 14.21 14.35 0 -0.02(-0.13%)
Jul 18, 2013 14.72 14.72 14.37 14.37 0 -0.16(-1.09%)
Jul 17, 2013 14.56 14.56 14.43 14.53 110,591 +0.17(+1.19%)
Jul 16, 2013 14.69 14.69 14.34 14.36 0 -0.23(-1.56%)
Jul 15, 2013 14.51 14.60 14.41 14.59 0 +0.27(+1.89%)
Jul 12, 2013 14.22 14.37 14.05 14.32 0 +0.17(+1.19%)
Jul 11, 2013 14.19 14.19 13.98 14.15 0 +0.28(+2.02%)
Jul 10, 2013 13.78 13.88 13.78 13.87 0 +0.09(+0.68%)
Jul 09, 2013 13.88 13.90 13.72 13.78 0 +0.05(+0.34%)
Jul 08, 2013 14.77 14.77 13.65 13.73 0 -0.17(-1.21%)
Jul 05, 2013 13.65 13.90 13.58 13.90 0 +0.42(+3.12%)
Jul 03, 2013 13.42 13.54 13.42 13.48 0 +0.02(+0.14%)
Jul 02, 2013 13.47 13.68 13.34 13.46 0 +0.02(+0.14%)
Jul 01, 2013 13.30 13.52 13.30 13.44 0 +0.25(+1.93%)
Jun 28, 2013 13.15 13.27 13.11 13.18 86,207 +0.22(+1.70%)
Jun 26, 2013 12.85 13.00 12.82 12.96 0 +0.30(+2.36%)
Jun 25, 2013 12.60 12.72 12.59 12.67 0 +0.22(+1.80%)
Jun 24, 2013 12.48 12.51 12.25 12.44 0 -0.27(-2.13%)
Jun 21, 2013 12.97 12.97 12.53 12.71 38,995 -0.03(-0.24%)
Jun 20, 2013 13.02 13.03 12.70 12.74 0 -0.48(-3.65%)
Jun 19, 2013 13.25 13.37 13.21 13.23 0 -0.08(-0.63%)
Jun 18, 2013 13.14 13.36 13.06 13.31 0 +0.26(+2.00%)
Jun 17, 2013 13.23 13.23 12.99 13.05 0 +0.10(+0.79%)
Jun 14, 2013 13.06 13.06 12.89 12.95 0 -0.03(-0.22%)
Jun 13, 2013 12.97 12.98 12.68 12.97 15,862 +0.20(+1.60%)
Jun 12, 2013 13.03 13.10 12.75 12.77 30,289 -0.20(-1.58%)
Jun 11, 2013 13.31 13.31 12.97 12.97 0 -0.47(-3.53%)
Jun 10, 2013 13.35 13.46 13.19 13.45 0 +0.17(+1.28%)
Jun 07, 2013 13.20 13.41 13.07 13.28 0 +0.22(+1.69%)
Jun 06, 2013 13.00 13.12 12.84 13.06 0 +0.10(+0.76%)
Jun 05, 2013 13.08 13.08 12.78 12.96 0 -0.20(-1.53%)
Jun 04, 2013 13.22 13.34 13.08 13.16 0 +0.07(+0.50%)
Jun 03, 2013 13.37 13.37 12.89 13.10 358,914 -0.26(-1.95%)
May 31, 2013 13.64 13.65 13.36 13.36 63,061 -0.28(-2.05%)
May 30, 2013 13.50 13.72 13.49 13.64 0 +0.26(+1.95%)
May 29, 2013 13.59 13.66 13.14 13.37 74,678 -0.13(-0.96%)
May 28, 2013 13.41 13.51 13.24 13.50 160,278 +0.45(+3.42%)
May 24, 2013 13.00 13.09 12.90 13.06 0 +0.16(+1.23%)
May 23, 2013 12.54 12.91 12.41 12.90 0 +0.14(+1.10%)
May 22, 2013 13.21 13.29 12.69 12.76 0 -0.44(-3.32%)
May 21, 2013 13.49 13.49 13.09 13.20 0 +0.00(+0.00%)
May 20, 2013 12.97 13.28 12.97 13.20 0 +0.24(+1.87%)
May 17, 2013 12.86 12.97 12.83 12.96 0 +0.21(+1.68%)
May 16, 2013 12.98 12.98 12.73 12.74 60,584 +0.06(+0.44%)
May 15, 2013 12.46 12.79 12.46 12.69 0 +0.18(+1.41%)
May 13, 2013 12.31 12.56 12.31 12.51 0 +0.31(+2.54%)
May 10, 2013 12.05 12.23 12.05 12.20 0 +0.34(+2.89%)
May 09, 2013 11.71 12.01 11.62 11.86 0 +0.41(+3.58%)
May 08, 2013 11.41 11.51 11.41 11.45 0 +0.03(+0.24%)
May 07, 2013 11.66 11.66 11.39 11.42 0 -0.19(-1.65%)
May 06, 2013 11.26 11.62 11.26 11.61 0 +0.23(+2.01%)
May 03, 2013 11.56 11.56 11.21 11.38 0 +0.18(+1.58%)
May 02, 2013 11.34 11.34 10.96 11.21 0 +0.28(+2.56%)
May 01, 2013 11.35 11.35 10.92 10.93 0 -0.22(-2.00%)
Apr 30, 2013 11.17 11.20 11.11 11.15 0 +0.06(+0.50%)
Apr 29, 2013 11.73 11.73 10.89 11.09 53,156 +0.20(+1.79%)
Apr 26, 2013 11.02 10.96 10.85 10.90 50,077 -0.07(-0.59%)
Apr 25, 2013 10.94 11.01 10.93 10.96 6,746 +0.13(+1.20%)
Apr 24, 2013 10.70 10.83 10.63 10.83 0 +0.17(+1.57%)
Apr 23, 2013 10.70 10.78 10.52 10.67 227,861 +0.32(+3.06%)
Apr 22, 2013 10.14 10.36 10.04 10.35 30,209 +0.26(+2.58%)
Apr 19, 2013 10.09 10.13 9.912 10.09 29,557 +0.07(+0.74%)
Apr 18, 2013 10.12 10.12 10.01 10.01 2,688 -0.14(-1.37%)
Apr 17, 2013 10.32 10.33 10.07 10.15 46,943 -0.33(-3.11%)
Apr 16, 2013 10.33 10.49 10.30 10.48 144,482 +0.25(+2.40%)
Apr 15, 2013 10.45 10.51 10.21 10.23 11,199 -0.37(-3.46%)
Apr 12, 2013 10.65 10.65 10.53 10.60 13,457 -0.07(-0.70%)
Apr 11, 2013 10.68 10.70 10.65 10.68 115,702 +0.13(+1.27%)
Apr 10, 2013 10.44 10.56 10.44 10.54 4,825 +0.06(+0.60%)
Apr 09, 2013 10.09 10.48 10.09 10.48 27,461 +0.41(+4.05%)
Apr 08, 2013 9.912 10.07 9.884 10.07 5,981 +0.16(+1.60%)
Apr 05, 2013 9.680 9.912 9.680 9.912 9,854 -0.04(-0.37%)
Apr 04, 2013 9.791 9.950 9.791 9.949 11,048 +0.14(+1.42%)
Apr 03, 2013 10.06 10.06 9.782 9.810 4,241 -0.25(-2.50%)
Apr 02, 2013 10.29 10.29 10.06 10.06 3,659 -0.16(-1.57%)
Apr 01, 2013 10.52 10.52 10.19 10.22 10,219 -0.11(-1.09%)
Mar 28, 2013 10.24 10.33 10.24 10.33 7,767 +0.08(+0.76%)
Mar 27, 2013 10.28 10.29 10.15 10.26 18,754 +0.03(+0.25%)
Mar 26, 2013 10.45 10.45 10.23 10.23 7,943 -0.03(-0.34%)
Mar 25, 2013 10.37 10.39 10.19 10.27 7,959 +0.02(+0.18%)
Mar 22, 2013 10.51 10.51 10.25 10.25 14,276 -0.06(-0.54%)
Mar 21, 2013 10.42 10.45 10.30 10.30 21,043 -0.18(-1.68%)
Mar 20, 2013 10.43 10.48 10.33 10.48 13,042 +0.21(+2.08%)
Mar 19, 2013 10.32 10.32 10.15 10.27 7,771 -0.01(-0.09%)
Mar 18, 2013 10.31 10.32 10.24 10.27 5,426 -0.09(-0.90%)
Mar 15, 2013 10.44 10.44 10.34 10.37 40,286 -0.10(-0.98%)
Mar 14, 2013 10.42 10.47 10.42 10.47 8,318 +0.04(+0.36%)
Mar 13, 2013 10.41 10.48 10.38 10.43 11,636 -0.01(-0.12%)
Mar 12, 2013 10.39 10.45 9.856 10.45 74,823 +0.05(+0.48%)
Mar 11, 2013 10.31 10.40 10.27 10.40 16,166 +0.07(+0.72%)
Mar 08, 2013 10.37 10.38 10.03 10.32 12,193 -0.02(-0.18%)
Mar 07, 2013 9.898 10.35 9.410 10.34 9,634 +0.04(+0.36%)
Mar 06, 2013 10.15 10.33 10.15 10.30 20,423 +0.32(+3.17%)
Mar 05, 2013 10.05 10.19 9.986 9.986 13,773 +0.17(+1.70%)
Mar 04, 2013 9.847 9.859 9.754 9.819 12,390 +0.01(+0.09%)
Mar 01, 2013 9.968 9.968 9.762 9.810 20,948 -0.13(-1.31%)
Feb 28, 2013 10.03 10.05 9.935 9.940 16,924 +0.02(+0.19%)
Feb 27, 2013 9.968 9.968 9.791 9.921 17,679 +0.00(+0.00%)
Feb 26, 2013 9.949 9.949 9.753 9.921 64,608 -0.24(-2.38%)
Feb 22, 2013 10.07 10.28 10.07 10.16 369,703 +0.16(+1.58%)
Feb 21, 2013 10.27 10.27 9.847 10.00 184,374 -0.34(-3.32%)
Feb 20, 2013 10.54 10.62 10.34 10.35 368,458 -0.21(-2.03%)
Feb 19, 2013 10.35 10.56 10.35 10.56 3,842 +0.26(+2.53%)
Feb 15, 2013 10.45 10.45 10.30 10.30 430 -0.13(-1.25%)
Feb 14, 2013 10.46 10.46 10.42 10.43 1,619 +0.21(+2.08%)
Feb 13, 2013 10.22 10.27 10.16 10.22 11,204 +0.00(+0.02%)
Feb 12, 2013 10.13 10.23 10.13 10.22 5,743 +0.10(+1.01%)
Feb 11, 2013 10.02 10.12 10.02 10.12 5,031 +0.08(+0.77%)
Feb 08, 2013 9.912 10.04 9.912 10.04 2,815 +0.14(+1.37%)
Feb 07, 2013 9.958 9.958 9.903 9.903 6,295 -0.09(-0.93%)
Feb 06, 2013 9.744 9.995 9.744 9.995 2,704 +0.34(+3.56%)
Feb 04, 2013 9.707 9.707 9.629 9.651 4,100 -0.11(-1.14%)
Feb 01, 2013 9.689 9.763 9.679 9.763 2,461 +0.18(+1.84%)
Jan 31, 2013 9.558 9.596 9.540 9.586 4,564 +0.01(+0.10%)
Jan 30, 2013 9.661 9.661 9.577 9.577 4,324 -0.01(-0.08%)
Jan 29, 2013 9.679 9.679 9.585 9.585 1,756 -0.09(-0.96%)
Jan 28, 2013 9.633 9.679 9.633 9.678 3,101 +0.04(+0.38%)
Jan 25, 2013 9.577 9.661 9.577 9.641 3,465 +0.13(+1.35%)
Jan 24, 2013 9.493 9.638 9.486 9.513 2,728 +0.03(+0.31%)
Jan 23, 2013 9.326 9.493 9.326 9.484 5,249 +0.19(+2.00%)
Jan 22, 2013 9.254 9.306 9.254 9.298 3,616 +0.08(+0.85%)
Jan 18, 2013 9.094 9.220 9.094 9.220 1,103 +0.01(+0.05%)
Jan 17, 2013 9.205 9.223 9.187 9.215 4,194 +0.06(+0.61%)
Jan 16, 2013 9.168 9.177 9.150 9.159 1,427 -0.02(-0.20%)
Jan 15, 2013 9.010 9.187 9.010 9.177 1,240 +0.06(+0.71%)
Jan 14, 2013 9.056 9.112 9.056 9.112 4,572 -0.06(-0.61%)
Jan 11, 2013 9.214 9.214 9.168 9.168 1,075 -0.06(-0.70%)
Jan 10, 2013 9.298 9.298 9.177 9.233 3,207 +0.01(+0.14%)
Jan 09, 2013 9.177 9.270 9.177 9.220 2,885 +0.15(+1.71%)
Jan 08, 2013 9.196 9.196 9.066 9.066 1,179 -0.16(-1.71%)
Jan 07, 2013 9.345 9.345 9.187 9.224 2,973 -0.17(-1.78%)
Jan 04, 2013 9.354 9.400 9.354 9.391 1,559 +0.05(+0.49%)
Jan 03, 2013 9.345 9.391 9.345 9.345 3,987 +0.21(+2.30%)
Jan 02, 2013 9.131 9.137 8.833 9.135 5,543 +0.50(+5.75%)
Dec 31, 2012 8.647 8.684 8.619 8.638 1,532 +0.04(+0.43%)
Dec 28, 2012 8.443 8.677 8.443 8.601 12,343 +0.01(+0.11%)
Dec 27, 2012 8.638 8.717 8.564 8.591 3,056 -0.15(-1.70%)
Dec 26, 2012 8.781 8.786 8.712 8.740 2,220 +0.04(+0.43%)
Dec 24, 2012 8.647 8.703 8.647 8.703 1,386 -0.04(-0.43%)
Dec 21, 2012 8.629 8.759 8.629 8.740 9,039 -0.14(-1.54%)
Dec 20, 2012 8.821 8.932 8.821 8.877 13,285 -0.04(-0.42%)
Dec 19, 2012 8.914 8.914 8.914 8.914 756 +0.10(+1.16%)
Dec 18, 2012 8.784 8.812 8.784 8.812 654 +0.11(+1.28%)
Dec 17, 2012 8.636 8.747 8.636 8.701 8,759 +0.04(+0.43%)
Dec 14, 2012 8.562 8.719 8.562 8.664 7,481 +0.03(+0.32%)
Dec 13, 2012 8.747 8.747 8.569 8.636 3,937 -0.19(-2.10%)
Dec 12, 2012 8.701 8.895 8.701 8.821 33,420 +0.09(+1.06%)
Dec 11, 2012 8.664 8.747 8.664 8.728 5,344 +0.20(+2.39%)
Dec 10, 2012 8.377 8.525 8.377 8.525 2,830 +0.08(+0.92%)
Dec 07, 2012 8.423 8.447 8.423 8.447 556 +0.05(+0.61%)
Dec 06, 2012 8.358 8.434 8.350 8.395 4,889 +0.04(+0.44%)
Dec 05, 2012 8.367 8.367 8.358 8.358 334 +0.03(+0.36%)
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.