Clean Energy Index (CIX: CLEAN )

556.19 -4.39 (-0.78%)
Streaming Delayed Price Updated: 1:28 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 1074 1081 1065 1069 0 -0.91(-0.08%)
Oct 28, 2016 1064 1082 1061 1070 0 +7.57(+0.71%)
Oct 27, 2016 1069 1073 1060 1063 0 -7.83(-0.73%)
Oct 26, 2016 1063 1076 1060 1070 0 +2.66(+0.25%)
Oct 25, 2016 1074 1078 1065 1068 0 -5.38(-0.50%)
Oct 24, 2016 1077 1083 1069 1073 0 -1.01(-0.09%)
Oct 21, 2016 1061 1075 1057 1074 0 -0.59(-0.05%)
Oct 20, 2016 1073 1079 1068 1075 0 +0.24(+0.02%)
Oct 19, 2016 1072 1081 1070 1075 0 +2.78(+0.26%)
Oct 18, 2016 1075 1077 1068 1072 0 +8.55(+0.80%)
Oct 17, 2016 1067 1071 1059 1063 0 -5.15(-0.48%)
Oct 14, 2016 1070 1075 1065 1068 0 +5.69(+0.54%)
Oct 13, 2016 1062 1068 1054 1063 0 -5.87(-0.55%)
Oct 12, 2016 1069 1073 1063 1069 0 -1.20(-0.11%)
Oct 11, 2016 1076 1082 1063 1070 0 -9.98(-0.92%)
Oct 10, 2016 1083 1092 1076 1080 0 -0.44(-0.04%)
Oct 07, 2016 1082 1085 1078 1080 0 -4.92(-0.45%)
Oct 06, 2016 1089 1093 1079 1085 0 -5.12(-0.47%)
Oct 05, 2016 1089 1096 1084 1090 0 +5.20(+0.48%)
Oct 04, 2016 1092 1095 1082 1085 0 -2.25(-0.21%)
Oct 03, 2016 1084 1091 1078 1087 0 +1.55(+0.14%)
Sep 30, 2016 1083 1092 1080 1086 0 +8.48(+0.79%)
Sep 29, 2016 1086 1094 1072 1077 0 -10.83(-1.00%)
Sep 28, 2016 1083 1090 1071 1088 0 +9.67(+0.90%)
Sep 27, 2016 1068 1082 1064 1078 0 +8.05(+0.75%)
Sep 26, 2016 1077 1079 1068 1070 0 -13.22(-1.22%)
Sep 23, 2016 1087 1092 1080 1084 0 -6.50(-0.60%)
Sep 22, 2016 1091 1097 1086 1090 0 +12.60(+1.17%)
Sep 21, 2016 1071 1080 1066 1077 0 +9.70(+0.91%)
Sep 20, 2016 1071 1075 1066 1068 0 +0.59(+0.06%)
Sep 19, 2016 1078 1083 1065 1067 0 -1.38(-0.13%)
Sep 16, 2016 1068 1073 1063 1069 0 -9.20(-0.85%)
Sep 15, 2016 1067 1082 1063 1078 0 +11.25(+1.05%)
Sep 14, 2016 1069 1077 1064 1066 0 -4.20(-0.39%)
Sep 13, 2016 1082 1085 1065 1071 0 -24.86(-2.27%)
Sep 12, 2016 1078 1099 1073 1096 0 +12.11(+1.12%)
Sep 09, 2016 1103 1104 1082 1083 0 -30.18(-2.71%)
Sep 08, 2016 1112 1116 1107 1114 0 -1.97(-0.18%)
Sep 07, 2016 1114 1118 1108 1116 0 +1.07(+0.10%)
Sep 06, 2016 1118 1121 1106 1115 0 -2.62(-0.23%)
Sep 02, 2016 1117 1117 1117 1117 0 +9.46(+0.85%)
Sep 01, 2016 1105 1111 1097 1108 0 +1.20(+0.11%)
Aug 31, 2016 1108 1112 1103 1106 0 -6.65(-0.60%)
Aug 30, 2016 1114 1118 1110 1113 0 -0.36(-0.03%)
Aug 29, 2016 1106 1117 1105 1113 0 +3.93(+0.35%)
Aug 26, 2016 1113 1123 1105 1110 0 +0.24(+0.02%)
Aug 25, 2016 1110 1115 1107 1109 0 -2.07(-0.19%)
Aug 24, 2016 1115 1118 1108 1111 0 -0.27(-0.02%)
Aug 23, 2016 1114 1121 1108 1112 0 +3.31(+0.30%)
Aug 22, 2016 1106 1114 1101 1108 0 -4.72(-0.42%)
Aug 19, 2016 1111 1117 1106 1113 0 +0.58(+0.05%)
Aug 18, 2016 1104 1113 1102 1112 0 +9.25(+0.84%)
Aug 17, 2016 1102 1106 1096 1103 0 +0.98(+0.09%)
Aug 16, 2016 1101 1107 1098 1102 0 -0.29(-0.03%)
Aug 15, 2016 1103 1108 1101 1103 0 +1.20(+0.11%)
Aug 12, 2016 1101 1105 1098 1101 0 +0.75(+0.07%)
Aug 11, 2016 1098 1105 1093 1101 0 +7.81(+0.71%)
Aug 10, 2016 1097 1100 1090 1093 0 -5.53(-0.50%)
Aug 09, 2016 1096 1103 1091 1098 0 +4.84(+0.44%)
Aug 08, 2016 1094 1099 1091 1093 0 +2.07(+0.19%)
Aug 05, 2016 1090 1096 1086 1091 0 +6.83(+0.63%)
Aug 04, 2016 1089 1093 1081 1085 0 +4.85(+0.45%)
Aug 03, 2016 1073 1082 1071 1080 0 +0.47(+0.04%)
Aug 02, 2016 1084 1086 1075 1079 0 -2.50(-0.23%)
Aug 01, 2016 1085 1090 1077 1082 0 -7.56(-0.69%)
Jul 29, 2016 1089 1097 1083 1089 0 +1.17(+0.11%)
Jul 28, 2016 1091 1094 1082 1088 0 -4.10(-0.38%)
Jul 27, 2016 1098 1103 1086 1092 0 -1.31(-0.12%)
Jul 26, 2016 1093 1100 1085 1094 0 -2.35(-0.21%)
Jul 25, 2016 1108 1109 1088 1096 0 -12.59(-1.14%)
Jul 22, 2016 1102 1110 1098 1109 0 -8.69(-0.78%)
Jul 21, 2016 1119 1127 1113 1117 0 -4.33(-0.39%)
Jul 20, 2016 1123 1127 1116 1122 0 +0.67(+0.06%)
Jul 19, 2016 1117 1124 1114 1121 0 -2.49(-0.22%)
Jul 18, 2016 1123 1126 1116 1123 0 -1.38(-0.12%)
Jul 15, 2016 1123 1127 1119 1125 0 +5.00(+0.45%)
Jul 14, 2016 1121 1127 1116 1120 0 +8.03(+0.72%)
Jul 13, 2016 1114 1120 1106 1112 0 +0.62(+0.06%)
Jul 12, 2016 1111 1119 1105 1111 0 +9.01(+0.82%)
Jul 11, 2016 1102 1110 1099 1102 0 +6.75(+0.62%)
Jul 08, 2016 1095 1098 1082 1095 0 +15.93(+1.48%)
Jul 07, 2016 1084 1091 1075 1079 0 -2.10(-0.19%)
Jul 06, 2016 1081 1081 1081 1081 0 +3.07(+0.29%)
Jul 05, 2016 1078 1085 1070 1078 0 -8.62(-0.79%)
Jul 04, 2016 1087 1087 1087 1087 0 -0.01(-0.00%)
Jul 01, 2016 1085 1092 1081 1087 0 +2.89(+0.27%)
Jun 30, 2016 1061 1086 1059 1084 0 +26.35(+2.49%)
Jun 29, 2016 1052 1062 1045 1058 0 +25.69(+2.49%)
Jun 28, 2016 1026 1034 1020 1032 0 +25.63(+2.55%)
Jun 27, 2016 1017 1020 996.89 1006 0 -24.68(-2.39%)
Jun 24, 2016 1032 1054 1022 1031 0 -59.71(-5.47%)
Jun 23, 2016 1087 1093 1080 1091 0 +19.59(+1.83%)
Jun 22, 2016 1080 1085 1070 1071 0 -4.33(-0.40%)
Jun 21, 2016 1072 1079 1068 1076 0 +8.18(+0.77%)
Jun 20, 2016 1072 1082 1067 1067 0 +13.15(+1.25%)
Jun 17, 2016 1052 1058 1045 1054 0 +5.09(+0.49%)
Jun 16, 2016 1030 1052 1024 1049 0 +6.71(+0.64%)
Jun 15, 2016 1041 1053 1037 1042 0 +5.99(+0.58%)
Jun 14, 2016 1029 1043 1021 1037 0 +2.99(+0.29%)
Jun 13, 2016 1037 1045 1031 1034 0 -9.49(-0.91%)
Jun 10, 2016 1046 1054 1039 1043 0 -16.61(-1.57%)
Jun 09, 2016 1054 1063 1054 1060 0 -4.81(-0.45%)
Jun 08, 2016 1064 1071 1060 1064 0 +3.82(+0.36%)
Jun 07, 2016 1059 1068 1058 1061 0 +6.46(+0.61%)
Jun 06, 2016 1051 1058 1047 1054 0 +8.15(+0.78%)
Jun 03, 2016 1047 1050 1038 1046 0 -0.38(-0.04%)
Jun 02, 2016 1042 1047 1037 1046 0 -0.14(-0.01%)
Jun 01, 2016 1039 1048 1035 1047 0 -0.51(-0.05%)
May 31, 2016 1050 1057 1042 1047 0 -6.82(-0.65%)
May 30, 2016 1054 1054 1054 1054 0 -0.02(-0.00%)
May 27, 2016 1052 1056 1048 1054 0 +2.49(+0.24%)
May 26, 2016 1054 1059 1048 1051 0 -1.99(-0.19%)
May 25, 2016 1049 1060 1046 1053 0 +14.70(+1.42%)
May 24, 2016 1032 1042 1030 1039 0 +14.67(+1.43%)
May 23, 2016 1024 1031 1020 1024 0 -3.78(-0.37%)
May 20, 2016 1024 1033 1020 1028 0 +12.43(+1.22%)
May 19, 2016 1013 1019 1004 1015 0 -6.86(-0.67%)
May 18, 2016 1024 1032 1014 1022 0 -2.11(-0.21%)
May 17, 2016 1029 1036 1020 1024 0 -5.98(-0.58%)
May 16, 2016 1019 1035 1018 1030 0 +13.45(+1.32%)
May 13, 2016 1024 1030 1013 1017 0 -12.93(-1.26%)
May 12, 2016 1033 1041 1023 1030 0 -5.93(-0.57%)
May 11, 2016 1039 1049 1032 1036 0 -3.58(-0.34%)
May 10, 2016 1025 1041 1024 1039 0 +18.81(+1.84%)
May 09, 2016 1028 1029 1013 1020 0 -8.39(-0.82%)
May 06, 2016 1016 1034 1010 1029 0 +6.53(+0.64%)
May 05, 2016 1028 1034 1018 1022 0 -2.94(-0.29%)
May 04, 2016 1032 1037 1019 1025 0 -16.82(-1.61%)
May 03, 2016 1051 1049 1034 1042 0 -15.51(-1.47%)
May 02, 2016 1054 1062 1049 1058 0 +2.79(+0.26%)
Apr 29, 2016 1057 1063 1047 1055 0 -6.61(-0.62%)
Apr 28, 2016 1059 1075 1055 1061 0 -9.43(-0.88%)
Apr 27, 2016 1068 1074 1063 1071 0 +5.30(+0.50%)
Apr 26, 2016 1063 1069 1058 1066 0 +16.03(+1.53%)
Apr 25, 2016 1053 1056 1041 1050 0 -6.68(-0.63%)
Apr 22, 2016 1057 1066 1042 1056 0 -0.42(-0.04%)
Apr 21, 2016 1060 1067 1051 1057 0 -1.83(-0.17%)
Apr 20, 2016 1055 1066 1051 1058 0 +1.67(+0.16%)
Apr 19, 2016 1053 1061 1049 1057 0 +9.61(+0.92%)
Apr 18, 2016 1036 1051 1034 1047 0 +5.11(+0.49%)
Apr 15, 2016 1043 1046 1037 1042 0 -2.32(-0.22%)
Apr 14, 2016 1044 1047 1037 1044 0 -1.40(-0.13%)
Apr 13, 2016 1045 1051 1040 1046 0 +9.16(+0.88%)
Apr 12, 2016 1029 1040 1024 1037 0 +8.64(+0.84%)
Apr 11, 2016 1032 1038 1027 1028 0 +0.73(+0.07%)
Apr 08, 2016 1029 1037 1022 1027 0 +11.76(+1.16%)
Apr 07, 2016 1019 1022 1010 1015 0 -12.05(-1.17%)
Apr 06, 2016 1021 1039 1013 1028 0 +2.53(+0.25%)
Apr 05, 2016 1026 1033 1020 1025 0 -15.68(-1.51%)
Apr 04, 2016 1052 1055 1037 1041 0 -13.76(-1.30%)
Apr 01, 2016 1041 1057 1039 1054 0 -3.54(-0.33%)
Mar 31, 2016 1062 1069 1056 1058 0 -4.78(-0.45%)
Mar 30, 2016 1063 1070 1058 1063 0 +14.20(+1.35%)
Mar 29, 2016 1041 1051 1035 1049 0 +3.38(+0.32%)
Mar 28, 2016 1040 1051 1035 1045 0 +7.00(+0.67%)
Mar 24, 2016 1038 1038 1038 1038 0 +0.65(+0.06%)
Mar 23, 2016 1045 1049 1035 1038 0 -9.12(-0.87%)
Mar 22, 2016 1042 1053 1040 1047 0 -1.00(-0.10%)
Mar 21, 2016 1042 1053 1037 1048 0 +0.28(+0.03%)
Mar 18, 2016 1052 1056 1043 1047 0 +0.48(+0.05%)
Mar 17, 2016 1025 1051 1022 1047 0 +23.32(+2.28%)
Mar 16, 2016 1014 1027 1010 1024 0 +7.89(+0.78%)
Mar 15, 2016 1009 1018 1006 1016 0 -2.49(-0.25%)
Mar 14, 2016 1015 1022 1010 1018 0 -2.88(-0.28%)
Mar 11, 2016 1011 1026 1010 1021 0 +18.53(+1.85%)
Mar 10, 2016 1010 1016 994.52 1003 0 -6.22(-0.62%)
Mar 09, 2016 1009 1015 1003 1009 0 +4.49(+0.45%)
Mar 08, 2016 1014 1018 1001 1004 0 -17.54(-1.72%)
Mar 07, 2016 1014 1028 1010 1022 0 -2.14(-0.21%)
Mar 04, 2016 1018 1029 1015 1024 0 +8.92(+0.88%)
Mar 03, 2016 1011 1020 1005 1015 0 +7.97(+0.79%)
Mar 02, 2016 993.03 1008 990.86 1007 0 +9.40(+0.94%)
Mar 01, 2016 985.13 1001 979.35 997.67 0 +22.00(+2.25%)
Feb 29, 2016 982.19 988.44 972.65 975.67 0 -7.09(-0.72%)
Feb 26, 2016 983.27 990.49 978.09 982.76 0 +6.93(+0.71%)
Feb 25, 2016 967.49 978.94 959.56 975.82 0 +10.25(+1.06%)
Feb 24, 2016 957.50 968.92 945.03 965.57 0 -6.36(-0.65%)
Feb 23, 2016 978.21 984.30 968.41 971.93 0 -15.40(-1.56%)
Feb 22, 2016 985.37 991.80 980.34 987.33 0 +14.48(+1.49%)
Feb 19, 2016 970.56 977.59 961.03 972.85 0 +0.40(+0.04%)
Feb 18, 2016 980.49 982.79 967.86 972.45 0 -6.28(-0.64%)
Feb 17, 2016 969.24 987.27 966.95 978.73 0 +19.46(+2.03%)
Feb 16, 2016 953.83 965.68 945.48 959.27 0 +16.64(+1.76%)
Feb 12, 2016 942.64 942.64 942.64 942.64 0 +25.38(+2.77%)
Feb 11, 2016 922.23 932.66 904.31 917.26 0 -23.21(-2.47%)
Feb 10, 2016 941.97 942.47 939.11 940.47 0 -7.90(-0.83%)
Feb 09, 2016 937.20 958.41 932.43 948.37 0 -3.43(-0.36%)
Feb 08, 2016 950.22 956.50 936.16 951.79 0 -14.40(-1.49%)
Feb 05, 2016 981.39 985.90 959.03 966.20 0 -17.13(-1.74%)
Feb 04, 2016 968.73 994.47 964.10 983.33 0 +17.85(+1.85%)
Feb 03, 2016 957.06 968.20 937.23 965.48 0 +15.55(+1.64%)
Feb 02, 2016 952.32 956.11 939.81 949.92 0 -29.28(-2.99%)
Feb 01, 2016 981.17 989.07 968.80 979.20 0 -14.03(-1.41%)
Jan 29, 2016 970.62 993.80 966.72 993.23 0 +25.70(+2.66%)
Jan 28, 2016 972.50 977.26 956.54 967.53 0 +10.03(+1.05%)
Jan 27, 2016 961.25 977.73 950.19 957.51 0 -8.50(-0.88%)
Jan 26, 2016 954.87 972.02 951.89 966.00 0 +24.37(+2.59%)
Jan 25, 2016 946.98 959.98 934.32 941.63 0 -8.11(-0.85%)
Jan 22, 2016 957.30 961.22 935.20 949.74 0 -0.98(-0.10%)
Jan 21, 2016 932.32 961.74 929.55 950.72 0 +20.31(+2.18%)
Jan 20, 2016 927.11 940.64 907.53 930.41 0 -12.79(-1.36%)
Jan 19, 2016 951.99 958.07 932.64 943.20 0 +0.79(+0.08%)
Jan 18, 2016 942.45 942.47 942.40 942.41 0 -0.05(-0.00%)
Jan 15, 2016 935.27 953.63 930.12 942.46 0 -27.47(-2.83%)
Jan 14, 2016 946.88 976.20 939.26 969.92 0 +33.23(+3.55%)
Jan 13, 2016 959.70 967.48 933.08 936.69 0 -14.83(-1.56%)
Jan 12, 2016 957.09 961.72 937.99 951.52 0 +1.46(+0.15%)
Jan 11, 2016 956.26 982.32 939.65 950.07 0 +1.96(+0.21%)
Jan 08, 2016 970.67 974.10 944.53 948.10 0 -14.91(-1.55%)
Jan 07, 2016 975.28 988.39 957.17 963.01 0 -35.45(-3.55%)
Jan 06, 2016 997.52 1011 988.61 998.46 0 -18.36(-1.81%)
Jan 05, 2016 1016 1021 1005 1017 0 -0.35(-0.03%)
Jan 04, 2016 1011 1019 1000 1017 0 -14.00(-1.36%)
Dec 31, 2015 1031 1031 1031 1031 0 -2.55(-0.25%)
Dec 30, 2015 1041 1047 1032 1034 0 -11.20(-1.07%)
Dec 29, 2015 1039 1052 1037 1045 0 +10.96(+1.06%)
Dec 28, 2015 1032 1038 1025 1034 0 -2.58(-0.25%)
Dec 24, 2015 1037 1037 1037 1037 0 -3.60(-0.35%)
Dec 23, 2015 1027 1042 1026 1040 0 +23.16(+2.28%)
Dec 22, 2015 1013 1021 1004 1017 0 +6.50(+0.64%)
Dec 21, 2015 1014 1020 1002 1011 0 +5.48(+0.55%)
Dec 18, 2015 1009 1016 1003 1005 0 -7.24(-0.72%)
Dec 17, 2015 1028 1031 1011 1012 0 -14.83(-1.44%)
Dec 16, 2015 1017 1035 1010 1027 0 +18.15(+1.80%)
Dec 15, 2015 1010 1018 1003 1009 0 +6.22(+0.62%)
Dec 14, 2015 1006 1012 988.39 1003 0 -3.91(-0.39%)
Dec 11, 2015 1011 1019 1003 1007 0 -18.55(-1.81%)
Dec 10, 2015 1021 1036 1018 1025 0 +0.31(+0.03%)
Dec 09, 2015 1017 1036 1012 1025 0 +7.51(+0.74%)
Dec 08, 2015 1014 1026 1006 1017 0 -7.72(-0.75%)
Dec 07, 2015 1031 1033 1018 1025 0 -13.47(-1.30%)
Dec 04, 2015 1030 1041 1022 1039 0 +8.09(+0.78%)
Dec 03, 2015 1041 1045 1027 1030 0 -6.11(-0.59%)
Dec 02, 2015 1044 1051 1033 1037 0 -15.09(-1.43%)
Dec 01, 2015 1049 1058 1042 1052 0 +4.60(+0.44%)
Nov 30, 2015 1055 1060 1045 1047 0 -5.22(-0.50%)
Nov 27, 2015 1050 1054 1047 1052 0 +0.76(+0.07%)
Nov 26, 2015 1052 1052 1051 1052 0 +0.01(+0.00%)
Nov 25, 2015 1055 1059 1046 1052 0 -3.85(-0.36%)
Nov 24, 2015 1043 1061 1041 1055 0 +5.34(+0.51%)
Nov 23, 2015 1050 1056 1044 1050 0 -2.54(-0.24%)
Nov 20, 2015 1053 1060 1051 1053 0 +2.17(+0.21%)
Nov 19, 2015 1051 1057 1047 1050 0 -0.73(-0.07%)
Nov 18, 2015 1040 1053 1035 1051 0 +14.09(+1.36%)
Nov 17, 2015 1045 1051 1029 1037 0 -2.50(-0.24%)
Nov 16, 2015 1020 1045 1016 1040 0 +11.46(+1.11%)
Nov 13, 2015 1020 1037 1014 1028 0 -0.96(-0.09%)
Nov 12, 2015 1037 1050 1026 1029 0 -11.65(-1.12%)
Nov 11, 2015 1036 1051 1030 1041 0 +5.41(+0.52%)
Nov 10, 2015 1026 1042 1021 1035 0 +3.07(+0.30%)
Nov 09, 2015 1037 1043 1023 1032 0 -9.33(-0.90%)
Nov 06, 2015 1031 1044 1023 1042 0 +4.09(+0.39%)
Nov 05, 2015 1038 1046 1029 1037 0 -2.99(-0.29%)
Nov 04, 2015 1046 1052 1036 1040 0 -7.86(-0.75%)
Nov 03, 2015 1035 1056 1033 1048 0 +8.86(+0.85%)
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.