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

Clean Energy Index (CIX: CLEAN )

241.59 +5.56 (+2.36%)
Last Price Updated: 4:00 PM EDT, May 1, 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 (%)
Sep 27, 2013 1082 1087 1077 1083 0 -4.02(-0.37%)
Sep 26, 2013 1087 1096 1078 1087 0 +2.98(+0.27%)
Sep 25, 2013 1083 1092 1079 1084 0 +1.20(+0.11%)
Sep 24, 2013 1080 1091 1077 1083 0 +5.44(+0.50%)
Sep 23, 2013 1078 1084 1072 1078 0 +1.96(+0.18%)
Sep 20, 2013 1091 1093 1074 1076 0 -10.15(-0.93%)
Sep 19, 2013 1094 1097 1082 1086 0 -8.59(-0.78%)
Sep 18, 2013 1077 1097 1072 1094 0 +19.11(+1.78%)
Sep 17, 2013 1069 1078 1067 1075 0 +7.22(+0.68%)
Sep 16, 2013 1070 1075 1062 1068 0 +10.67(+1.01%)
Sep 13, 2013 1058 1062 1053 1057 0 -2.32(-0.22%)
Sep 12, 2013 1067 1071 1056 1060 0 -8.89(-0.83%)
Sep 11, 2013 1064 1070 1057 1069 0 +5.96(+0.56%)
Sep 10, 2013 1054 1065 1051 1063 0 +16.34(+1.56%)
Sep 09, 2013 1041 1049 1038 1046 0 +8.51(+0.82%)
Sep 06, 2013 1038 1047 1028 1038 0 +6.14(+0.60%)
Sep 05, 2013 1032 1038 1026 1032 0 +5.73(+0.56%)
Sep 04, 2013 1016 1028 1014 1026 0 +8.36(+0.82%)
Sep 03, 2013 1024 1029 1010 1018 0 +1.55(+0.15%)
Sep 02, 2013 1023 1028 1012 1016 0 -0.01(-0.00%)
Aug 30, 2013 1025 1028 1012 1016 0 -5.73(-0.56%)
Aug 29, 2013 1021 1029 1017 1022 0 -4.40(-0.43%)
Aug 28, 2013 1022 1032 1020 1026 0 +4.91(+0.48%)
Aug 27, 2013 1028 1033 1018 1021 0 -16.16(-1.56%)
Aug 26, 2013 1041 1045 1035 1037 0 -5.20(-0.50%)
Aug 23, 2013 1041 1046 1034 1043 0 +4.22(+0.41%)
Aug 22, 2013 1032 1041 1030 1038 0 +10.47(+1.02%)
Aug 21, 2013 1032 1037 1025 1028 0 -6.20(-0.60%)
Aug 20, 2013 1033 1039 1029 1034 0 -1.64(-0.16%)
Aug 19, 2013 1040 1044 1033 1036 0 -7.36(-0.71%)
Aug 16, 2013 1039 1049 1038 1043 0 +1.36(+0.13%)
Aug 15, 2013 1041 1052 1035 1042 0 -8.02(-0.76%)
Aug 14, 2013 1054 1059 1047 1050 0 -5.63(-0.53%)
Aug 13, 2013 1057 1060 1048 1055 0 +0.00(+0.00%)
Aug 12, 2013 1051 1059 1047 1055 0 -0.75(-0.07%)
Aug 09, 2013 1057 1063 1052 1056 0 -0.84(-0.08%)
Aug 08, 2013 1060 1064 1050 1057 0 +2.37(+0.22%)
Aug 07, 2013 1054 1060 1047 1055 0 -7.34(-0.69%)
Aug 06, 2013 1069 1071 1058 1062 0 -6.43(-0.60%)
Aug 05, 2013 1066 1072 1064 1068 0 -2.84(-0.27%)
Aug 02, 2013 1067 1073 1062 1071 0 +1.14(+0.11%)
Aug 01, 2013 1066 1078 1063 1070 0 +10.25(+0.97%)
Jul 31, 2013 1058 1071 1051 1060 0 +0.63(+0.06%)
Jul 30, 2013 1062 1067 1053 1059 0 -5.92(-0.56%)
Jul 29, 2013 1068 1071 1062 1065 0 -8.19(-0.76%)
Jul 26, 2013 1073 1075 1065 1073 0 +1.77(+0.17%)
Jul 25, 2013 1066 1073 1062 1072 0 -6.42(-0.60%)
Jul 24, 2013 1088 1089 1075 1078 0 -3.79(-0.35%)
Jul 23, 2013 1086 1089 1078 1082 0 -1.50(-0.14%)
Jul 22, 2013 1081 1088 1078 1083 0 +5.32(+0.49%)
Jul 19, 2013 1053 1085 1060 1078 0 +26.25(+2.50%)
Jul 18, 2013 1049 1062 1045 1052 0 +4.86(+0.46%)
Jul 17, 2013 1048 1052 1043 1047 0 +3.39(+0.32%)
Jul 16, 2013 1047 1051 1037 1043 0 -0.77(-0.07%)
Jul 15, 2013 1045 1050 1039 1044 0 -0.22(-0.02%)
Jul 12, 2013 1047 1051 1037 1044 0 -4.11(-0.39%)
Jul 11, 2013 1046 1050 1037 1049 0 +16.13(+1.56%)
Jul 10, 2013 1031 1040 1023 1032 0 +4.76(+0.46%)
Jul 09, 2013 1025 1034 1023 1028 0 +9.64(+0.95%)
Jul 08, 2013 1021 1027 1014 1018 0 +7.48(+0.74%)
Jul 05, 2013 1007 1012 998.04 1011 0 +6.92(+0.69%)
Jul 04, 2013 999.31 1008 996.43 1004 0 -0.01(-0.00%)
Jul 03, 2013 999.30 1007 996.43 1004 0 -2.18(-0.22%)
Jul 02, 2013 1014 1020 1002 1006 0 -12.72(-1.25%)
Jul 01, 2013 1016 1030 1014 1019 0 +7.90(+0.78%)
Jun 28, 2013 1011 1019 1006 1011 0 +0.23(+0.02%)
Jun 26, 2013 1014 1018 1002 1010 0 +5.25(+0.52%)
Jun 25, 2013 1007 1012 996.71 1005 0 +6.74(+0.67%)
Jun 24, 2013 1000 1008 990.50 998.41 0 -14.67(-1.45%)
Jun 21, 2013 1019 1024 1004 1013 0 -0.52(-0.05%)
Jun 20, 2013 1028 1031 1010 1014 0 -28.56(-2.74%)
Jun 19, 2013 1053 1060 1040 1042 0 -16.91(-1.60%)
Jun 18, 2013 1046 1063 1044 1059 0 +13.78(+1.32%)
Jun 17, 2013 1046 1052 1040 1045 0 +10.79(+1.04%)
Jun 14, 2013 1040 1046 1031 1034 0 -7.99(-0.77%)
Jun 13, 2013 1030 1046 1026 1042 0 +8.75(+0.85%)
Jun 12, 2013 1047 1049 1031 1034 0 -7.26(-0.70%)
Jun 11, 2013 1039 1048 1035 1041 0 -9.16(-0.87%)
Jun 10, 2013 1050 1056 1042 1050 0 +3.72(+0.36%)
Jun 07, 2013 1037 1052 1033 1046 0 +11.91(+1.15%)
Jun 06, 2013 1028 1036 1022 1035 0 +5.56(+0.54%)
Jun 05, 2013 1038 1042 1026 1029 0 -13.91(-1.33%)
Jun 04, 2013 1043 1050 1035 1043 0 -3.08(-0.29%)
Jun 03, 2013 1038 1051 1032 1046 0 +15.60(+1.51%)
May 31, 2013 1042 1049 1030 1030 0 -16.06(-1.53%)
May 30, 2013 1046 1053 1041 1046 0 +2.55(+0.24%)
May 29, 2013 1036 1048 1034 1044 0 +1.67(+0.16%)
May 28, 2013 1050 1055 1039 1042 0 +4.61(+0.44%)
May 27, 2013 1035 1043 1032 1038 0 +0.00(+0.00%)
May 24, 2013 1035 1043 1032 1038 0 -1.75(-0.17%)
May 23, 2013 1030 1043 1024 1039 0 -0.05(-0.00%)
May 22, 2013 1046 1059 1035 1039 0 -1.18(-0.11%)
May 21, 2013 1036 1049 1034 1041 0 +3.76(+0.36%)
May 20, 2013 1027 1040 1027 1037 0 +6.98(+0.68%)
May 17, 2013 1022 1031 1018 1030 0 +8.90(+0.87%)
May 16, 2013 1021 1028 1015 1021 0 -3.88(-0.38%)
May 15, 2013 1019 1028 1014 1025 0 +6.11(+0.60%)
May 13, 2013 1019 1022 1011 1019 0 -2.81(-0.28%)
May 10, 2013 1016 1022 1009 1022 0 +5.42(+0.53%)
May 09, 2013 1020 1028 1011 1016 0 -6.81(-0.67%)
May 08, 2013 1013 1025 1010 1023 0 +7.03(+0.69%)
May 07, 2013 1017 1022 1011 1016 0 +2.23(+0.22%)
May 06, 2013 1012 1017 1004 1014 0 +0.27(+0.03%)
May 03, 2013 1012 1018 1003 1013 0 +11.83(+1.18%)
May 02, 2013 998.22 1004 993.30 1002 0 +7.23(+0.73%)
May 01, 2013 997.79 1006 991.90 994.31 0 -7.98(-0.80%)
Apr 30, 2013 1002 1006 996.31 1002 0 +7.24(+0.73%)
Apr 29, 2013 991.76 998.95 984.47 995.05 0 +7.55(+0.76%)
Apr 26, 2013 981.23 994.26 980.33 987.50 0 +2.84(+0.29%)
Apr 25, 2013 988.62 995.62 980.33 984.65 0 +4.02(+0.41%)
Apr 24, 2013 970.02 984.71 967.87 980.64 0 +17.11(+1.78%)
Apr 23, 2013 959.69 968.70 954.03 963.53 0 +10.63(+1.12%)
Apr 22, 2013 955.52 961.57 940.39 952.90 0 -4.32(-0.45%)
Apr 19, 2013 961.06 965.96 950.50 957.23 0 -18.41(-1.89%)
Apr 18, 2013 977.00 984.85 966.47 975.63 0 +0.52(+0.05%)
Apr 17, 2013 984.80 987.93 969.83 975.11 0 -20.23(-2.03%)
Apr 16, 2013 993.33 997.40 986.65 995.35 0 +12.39(+1.26%)
Apr 15, 2013 997.68 1001 981.80 982.96 0 -26.26(-2.60%)
Apr 12, 2013 1009 1014 1001 1009 0 -6.83(-0.67%)
Apr 11, 2013 1013 1022 1008 1016 0 +2.61(+0.26%)
Apr 10, 2013 1002 1020 997.79 1013 0 +12.31(+1.23%)
Apr 09, 2013 996.93 1008 986.89 1001 0 +7.04(+0.71%)
Apr 08, 2013 990.75 995.42 983.34 994.09 0 +2.90(+0.29%)
Apr 05, 2013 983.14 992.09 980.06 991.19 0 -4.33(-0.43%)
Apr 04, 2013 993.65 1000 989.15 995.51 0 -1.25(-0.12%)
Apr 03, 2013 1009 1012 992.95 996.76 0 -13.11(-1.30%)
Apr 02, 2013 1008 1015 1003 1010 0 +7.74(+0.77%)
Apr 01, 2013 1006 1008 997.50 1002 0 -5.01(-0.50%)
Mar 28, 2013 1005 1011 999.60 1007 0 +0.87(+0.09%)
Mar 27, 2013 1001 1008 994.63 1006 0 -4.04(-0.40%)
Mar 26, 2013 1012 1016 1004 1010 0 -1.75(-0.17%)
Mar 25, 2013 1020 1023 1005 1012 0 -5.31(-0.52%)
Mar 22, 2013 1015 1021 1011 1017 0 +9.28(+0.92%)
Mar 21, 2013 1009 1018 1005 1008 0 -4.77(-0.47%)
Mar 20, 2013 1016 1022 1004 1013 0 +8.36(+0.83%)
Mar 19, 2013 1005 1008 996.25 1004 0 +5.02(+0.50%)
Mar 18, 2013 996.70 1006 992.96 999.48 0 -7.93(-0.79%)
Mar 15, 2013 1006 1016 1001 1007 0 -5.80(-0.57%)
Mar 14, 2013 1005 1016 1002 1013 0 +10.57(+1.05%)
Mar 13, 2013 1001 1006 997.01 1003 0 +1.26(+0.13%)
Mar 12, 2013 1006 1009 997.24 1001 0 -6.77(-0.67%)
Mar 11, 2013 1007 1012 1000 1008 0 -0.02(-0.00%)
Mar 08, 2013 1011 1014 1004 1008 0 +1.37(+0.14%)
Mar 07, 2013 1006 1012 1003 1007 0 +2.54(+0.25%)
Mar 06, 2013 1007 1013 1001 1004 0 +6.24(+0.62%)
Mar 05, 2013 994.27 1003 991.96 998.02 0 +13.10(+1.33%)
Mar 04, 2013 982.26 987.26 975.55 984.92 0 +1.20(+0.12%)
Mar 01, 2013 978.37 988.88 974.27 983.72 0 -2.95(-0.30%)
Feb 28, 2013 991.66 995.34 985.15 986.67 0 -5.69(-0.57%)
Feb 27, 2013 979.83 995.38 977.73 992.36 0 +9.57(+0.97%)
Feb 26, 2013 981.84 988.31 975.42 982.79 0 -18.26(-1.82%)
Feb 22, 2013 992.50 1006 987.01 1001 0 +12.38(+1.25%)
Feb 21, 2013 989.01 994.70 980.12 988.67 0 -8.24(-0.83%)
Feb 20, 2013 1012 1014 995.26 996.92 0 -6.28(-0.63%)
Feb 18, 2013 1006 1012 999.51 1003 0 +0.00(+0.00%)
Feb 15, 2013 1008 1012 999.49 1003 0 -5.57(-0.55%)
Feb 14, 2013 999.97 1013 995.79 1009 0 -0.96(-0.10%)
Feb 13, 2013 1006 1016 1000 1010 0 +13.49(+1.35%)
Feb 12, 2013 990.28 999.47 988.74 996.24 0 +7.68(+0.78%)
Feb 11, 2013 988.04 991.82 980.42 988.56 0 -0.59(-0.06%)
Feb 08, 2013 986.68 993.55 984.54 989.15 0 +0.80(+0.08%)
Feb 07, 2013 994.12 996.34 980.68 988.35 0 -7.05(-0.71%)
Feb 06, 2013 991.57 997.72 986.54 995.40 0 +8.75(+0.89%)
Feb 04, 2013 993.64 999.21 984.13 986.65 0 -22.46(-2.23%)
Feb 01, 2013 1003 1012 998.50 1009 0 +9.62(+0.96%)
Jan 31, 2013 999.86 1007 994.91 999.49 0 -1.01(-0.10%)
Jan 30, 2013 1008 1012 999.08 1000 0 -7.73(-0.77%)
Jan 29, 2013 1004 1011 999.75 1008 0 +6.19(+0.62%)
Jan 28, 2013 1002 1006 994.12 1002 0 +4.71(+0.47%)
Jan 25, 2013 998.19 1002 991.62 997.33 0 +7.76(+0.78%)
Jan 24, 2013 987.90 996.71 985.35 989.57 0 -3.62(-0.36%)
Jan 23, 2013 991.91 996.62 984.85 993.18 0 +1.12(+0.11%)
Jan 22, 2013 992.95 998.11 984.24 992.06 0 +0.81(+0.08%)
Jan 21, 2013 987.73 996.66 977.87 991.25 0 +0.02(+0.00%)
Jan 18, 2013 987.71 996.63 977.85 991.23 0 +13.43(+1.37%)
Jan 17, 2013 975.03 985.26 971.05 977.81 0 +7.53(+0.78%)
Jan 16, 2013 970.98 975.46 966.85 970.27 0 -6.47(-0.66%)
Jan 15, 2013 969.60 978.03 966.91 976.75 0 +2.44(+0.25%)
Jan 14, 2013 975.07 978.75 969.90 974.31 0 -1.67(-0.17%)
Jan 12, 2013 980.41 982.22 971.87 975.98 0 -0.00(-0.00%)
Jan 11, 2013 980.41 982.22 971.81 975.98 0 -2.46(-0.25%)
Jan 10, 2013 972.00 981.73 967.59 978.44 0 +11.82(+1.22%)
Jan 09, 2013 963.00 969.94 960.20 966.62 0 +8.30(+0.87%)
Jan 08, 2013 962.15 964.52 950.61 958.33 0 -6.15(-0.64%)
Jan 07, 2013 964.96 969.58 957.05 964.47 0 -5.90(-0.61%)
Jan 04, 2013 968.59 974.31 964.65 970.37 0 +4.27(+0.44%)
Jan 03, 2013 967.87 976.43 956.51 966.10 0 +0.15(+0.02%)
Jan 02, 2013 964.87 966.90 957.43 965.95 0 +17.38(+1.83%)
Dec 31, 2012 948.57 948.57 948.57 0 +18.36(+1.97%)
Dec 28, 2012 930.87 939.47 928.50 930.21 0 -11.23(-1.19%)
Dec 27, 2012 944.82 947.62 931.07 941.44 0 -0.01(-0.00%)
Dec 26, 2012 940.36 949.14 938.51 941.45 0 -0.97(-0.10%)
Dec 24, 2012 940.66 948.81 939.04 942.42 0 -4.67(-0.49%)
Dec 21, 2012 942.80 950.59 934.89 947.09 0 -7.02(-0.74%)
Dec 20, 2012 949.31 959.28 946.05 954.11 0 +2.38(+0.25%)
Dec 19, 2012 963.49 968.70 947.99 951.72 0 -11.07(-1.15%)
Dec 18, 2012 962.17 968.30 952.42 962.80 0 +0.92(+0.10%)
Dec 17, 2012 953.70 964.15 951.95 961.87 0 +9.52(+1.00%)
Dec 14, 2012 949.38 957.50 947.18 952.35 0 +0.81(+0.08%)
Dec 13, 2012 956.48 961.83 946.96 951.54 0 -4.23(-0.44%)
Dec 12, 2012 952.84 963.90 949.67 955.77 0 +8.69(+0.92%)
Dec 11, 2012 945.23 955.25 941.84 947.08 0 +7.42(+0.79%)
Dec 10, 2012 939.59 944.40 936.25 939.65 0 +1.28(+0.14%)
Dec 07, 2012 937.24 940.58 930.21 938.38 0 +1.08(+0.12%)
Dec 06, 2012 933.90 939.53 927.77 937.29 0 +4.00(+0.43%)
Dec 05, 2012 923.57 938.23 920.83 933.30 0 +9.11(+0.99%)
Dec 04, 2012 922.75 928.67 917.07 924.19 0 -7.24(-0.78%)
Nov 30, 2012 928.82 935.70 925.22 931.43 0 +4.04(+0.44%)
Nov 29, 2012 930.64 935.98 921.15 927.38 0 -1.75(-0.19%)
Nov 28, 2012 910.05 930.26 902.82 929.14 0 +11.72(+1.28%)
Nov 27, 2012 921.03 928.36 914.81 917.42 0 -4.77(-0.52%)
Nov 26, 2012 917.01 924.03 914.03 922.20 0 -2.00(-0.22%)
Nov 24, 2012 916.56 925.40 913.80 924.20 0 +0.00(+0.00%)
Nov 23, 2012 916.56 925.40 913.80 924.20 0 +14.33(+1.57%)
Nov 22, 2012 908.38 912.55 903.46 909.87 0 -0.02(-0.00%)
Nov 21, 2012 908.39 912.55 903.53 909.89 0 +3.68(+0.41%)
Nov 20, 2012 908.30 911.56 898.08 906.21 0 -1.13(-0.12%)
Nov 19, 2012 897.03 909.20 895.01 907.34 0 +22.92(+2.59%)
Nov 16, 2012 884.64 887.55 872.84 884.42 0 -0.34(-0.04%)
Nov 15, 2012 882.00 895.93 878.57 884.76 0 +1.48(+0.17%)
Nov 14, 2012 906.29 907.56 881.05 883.28 0 -20.98(-2.32%)
Nov 13, 2012 901.93 915.52 899.82 904.26 0 -8.36(-0.92%)
Nov 12, 2012 917.01 920.65 909.44 912.62 0 -2.10(-0.23%)
Nov 09, 2012 908.25 925.90 906.23 914.72 0 +0.74(+0.08%)
Nov 08, 2012 927.66 931.22 913.11 913.98 0 -11.33(-1.22%)
Nov 07, 2012 933.24 938.11 919.81 925.31 0 -22.30(-2.35%)
Nov 06, 2012 939.02 952.90 936.93 947.61 0 +12.65(+1.35%)
Nov 05, 2012 927.93 937.85 926.10 934.97 0 +1.53(+0.16%)
Nov 02, 2012 942.52 947.23 930.92 933.43 0 -4.99(-0.53%)
Nov 01, 2012 930.61 941.95 927.62 938.42 0 +9.78(+1.05%)
Oct 31, 2012 935.14 938.86 923.58 928.64 0 +7.64(+0.83%)
Oct 30, 2012 2.544 921.02 920.98 921.00 0 +0.02(+0.00%)
Oct 29, 2012 920.97 921.01 920.95 920.98 0 +0.01(+0.00%)
Oct 26, 2012 923.45 929.62 916.53 920.97 0 -2.48(-0.27%)
Oct 25, 2012 929.34 933.08 915.27 923.46 0 +1.40(+0.15%)
Oct 24, 2012 926.86 930.38 919.64 922.05 0 -0.57(-0.06%)
Oct 23, 2012 925.55 929.32 916.90 922.62 0 -26.35(-2.78%)
Oct 19, 2012 965.87 966.77 943.90 948.97 0 -24.14(-2.48%)
Oct 18, 2012 972.55 982.68 968.08 973.12 0 -0.10(-0.01%)
Oct 17, 2012 969.79 975.75 965.21 973.21 0 +15.25(+1.59%)
Oct 16, 2012 956.44 963.76 950.97 957.96 0 +9.96(+1.05%)
Oct 15, 2012 945.83 951.00 940.64 948.00 0 +2.47(+0.26%)
Oct 12, 2012 949.32 954.60 941.65 945.53 0 -2.81(-0.30%)
Oct 11, 2012 952.90 958.05 946.29 948.35 0 +1.39(+0.15%)
Oct 10, 2012 952.65 957.98 944.92 946.95 0 -7.00(-0.73%)
Oct 09, 2012 963.67 968.48 951.66 953.96 0 -12.56(-1.30%)
Oct 08, 2012 957.97 969.86 961.76 966.51 0 -6.88(-0.71%)
Oct 06, 2012 975.94 981.71 969.45 973.40 0 +0.00(+0.00%)
Oct 05, 2012 972.54 981.71 969.45 973.40 0 +1.35(+0.14%)
Oct 04, 2012 964.31 975.59 962.33 972.04 0 +5.66(+0.59%)
Oct 03, 2012 964.61 972.54 960.74 966.38 0 -0.00(-0.00%)
Oct 02, 2012 970.10 973.50 960.72 966.38 0 +3.89(+0.40%)
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.