Clean Energy Index (CIX: CLEAN )

516.39 +9.07 (+1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 586.33 589.26 582.53 582.82 0 -3.22(-0.55%)
Mar 30, 2022 573.45 590.72 568.19 586.04 0 +8.49(+1.47%)
Mar 29, 2022 576.09 580.48 569.94 577.55 0 +4.98(+0.87%)
Mar 28, 2022 571.70 578.43 566.72 572.58 0 +0.88(+0.15%)
Mar 25, 2022 576.09 579.89 565.55 571.70 0 +1.17(+0.21%)
Mar 24, 2022 567.89 570.82 564.09 570.53 0 +5.27(+0.93%)
Mar 23, 2022 573.75 575.21 562.63 565.26 0 -7.61(-1.33%)
Mar 22, 2022 577.84 583.11 572.28 572.87 0 -3.51(-0.61%)
Mar 21, 2022 578.14 579.89 573.16 576.38 0 -2.93(-0.51%)
Mar 18, 2022 577.26 584.58 575.50 579.31 0 +2.05(+0.35%)
Mar 17, 2022 569.65 583.99 563.80 577.26 0 +9.07(+1.60%)
Mar 16, 2022 571.70 574.33 564.97 568.19 0 -0.88(-0.15%)
Mar 15, 2022 564.09 571.11 561.75 569.06 0 +5.56(+0.99%)
Mar 14, 2022 573.75 576.67 559.41 563.50 0 -16.39(-2.83%)
Mar 11, 2022 588.97 588.97 576.38 579.89 0 -6.15(-1.05%)
Mar 10, 2022 575.79 587.21 574.92 586.04 0 +7.02(+1.21%)
Mar 09, 2022 580.48 586.33 578.14 579.01 0 +3.80(+0.66%)
Mar 08, 2022 568.77 586.04 568.48 575.21 0 +8.78(+1.55%)
Mar 07, 2022 550.63 571.70 549.46 566.43 0 +19.02(+3.48%)
Mar 04, 2022 541.85 553.85 541.55 547.41 0 +6.14(+1.14%)
Mar 03, 2022 539.80 546.24 533.36 541.26 0 +2.05(+0.38%)
Mar 02, 2022 540.09 543.60 537.75 539.21 0 -0.29(-0.05%)
Mar 01, 2022 538.63 547.12 531.90 539.51 0 -0.88(-0.16%)
Feb 28, 2022 527.80 548.29 522.24 540.38 0 +19.31(+3.71%)
Feb 25, 2022 528.09 525.17 515.80 521.07 0 -6.73(-1.28%)
Feb 24, 2022 486.83 533.65 485.95 527.80 0 +24.00(+4.76%)
Feb 23, 2022 508.78 511.12 498.54 503.80 0 -3.22(-0.63%)
Feb 22, 2022 510.54 510.54 500.29 507.02 0 -6.15(-1.20%)
Feb 18, 2022 513.17 513.17 513.17 513.17 0 -3.22(-0.62%)
Feb 17, 2022 515.51 518.44 512.88 516.39 0 +0.00(+0.00%)
Feb 16, 2022 516.97 519.02 512.29 516.39 0 -0.88(-0.17%)
Feb 15, 2022 514.34 517.85 512.29 517.27 0 +5.56(+1.09%)
Feb 14, 2022 510.54 515.22 507.90 511.70 0 +0.88(+0.17%)
Feb 11, 2022 515.51 518.44 507.32 510.83 0 -4.39(-0.85%)
Feb 10, 2022 516.10 519.61 513.17 515.22 0 -2.34(-0.45%)
Feb 09, 2022 514.92 520.19 511.41 517.56 0 +5.27(+1.03%)
Feb 08, 2022 515.51 516.10 509.95 512.29 0 -3.51(-0.68%)
Feb 07, 2022 516.97 516.97 507.90 515.80 0 -0.59(-0.11%)
Feb 04, 2022 516.10 519.02 507.90 516.39 0 -23.41(-4.34%)
Feb 03, 2022 547.99 539.80 538.04 539.80 0 -12.00(-2.17%)
Feb 02, 2022 555.89 557.94 551.21 551.80 0 +2.63(+0.48%)
Feb 01, 2022 547.12 551.80 545.65 549.16 0 +2.34(+0.43%)
Jan 31, 2022 519.61 548.29 546.82 546.82 0 +28.39(+5.48%)
Jan 28, 2022 510.54 519.90 507.61 518.44 0 +7.90(+1.55%)
Jan 27, 2022 520.49 523.12 508.78 510.54 0 -7.02(-1.36%)
Jan 26, 2022 514.63 531.90 510.83 517.56 0 +6.14(+1.20%)
Jan 25, 2022 527.80 531.90 508.49 511.41 0 -21.66(-4.06%)
Jan 24, 2022 520.49 534.53 515.51 533.07 0 +7.02(+1.34%)
Jan 21, 2022 519.61 529.26 515.80 526.04 0 +4.39(+0.84%)
Jan 20, 2022 516.39 534.83 516.10 521.65 0 +9.66(+1.89%)
Jan 19, 2022 506.14 516.97 506.14 512.00 0 +2.63(+0.52%)
Jan 18, 2022 502.34 514.92 498.54 509.36 0 +2.05(+0.40%)
Jan 17, 2022 500.58 513.75 499.41 507.32 0 +7.90(+1.58%)
Jan 14, 2022 504.10 507.02 497.07 499.41 0 -5.85(-1.16%)
Jan 13, 2022 508.49 512.00 501.46 505.27 0 -0.88(-0.17%)
Jan 12, 2022 508.49 509.95 501.17 506.14 0 -0.29(-0.06%)
Jan 11, 2022 516.39 516.39 503.80 506.44 0 -1.17(-0.23%)
Jan 10, 2022 512.00 512.29 495.90 507.61 0 -4.10(-0.80%)
Jan 07, 2022 512.29 516.97 510.24 511.70 0 -0.59(-0.11%)
Jan 06, 2022 513.46 521.36 510.83 512.29 0 -5.56(-1.07%)
Jan 05, 2022 540.38 540.38 513.46 517.85 0 -22.24(-4.12%)
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.