Clean Energy Index (CIX: CLEAN )

541.40 -11.71 (-2.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 985.08 991.69 979.00 988.22 0 +3.63(+0.37%)
Sep 28, 2017 981.85 990.14 975.41 984.58 0 +4.83(+0.49%)
Sep 27, 2017 973.75 983.18 971.34 979.75 0 +0.62(+0.06%)
Sep 26, 2017 987.75 990.40 977.27 979.14 0 -7.64(-0.77%)
Sep 25, 2017 987.10 995.43 979.37 986.78 0 +0.69(+0.07%)
Sep 22, 2017 981.51 992.39 978.78 986.09 0 +5.06(+0.52%)
Sep 21, 2017 971.67 985.16 965.69 981.03 0 +11.60(+1.20%)
Sep 20, 2017 969.14 976.53 962.75 969.43 0 +0.91(+0.09%)
Sep 19, 2017 972.31 975.90 961.54 968.52 0 -2.88(-0.30%)
Sep 18, 2017 962.25 976.32 958.92 971.40 0 +12.56(+1.31%)
Sep 15, 2017 960.39 966.47 951.91 958.85 0 -3.36(-0.35%)
Sep 14, 2017 954.30 965.01 950.13 962.21 0 +8.23(+0.86%)
Sep 13, 2017 951.00 958.24 947.09 953.98 0 +6.57(+0.69%)
Sep 12, 2017 944.47 949.38 940.66 947.40 0 +5.96(+0.63%)
Sep 11, 2017 939.67 946.27 935.51 941.44 0 +5.93(+0.63%)
Sep 08, 2017 941.38 943.92 929.51 935.51 0 -8.02(-0.85%)
Sep 07, 2017 950.95 953.59 936.64 943.53 0 -13.15(-1.37%)
Sep 06, 2017 956.32 960.33 949.44 956.68 0 +7.17(+0.76%)
Sep 05, 2017 955.95 958.93 942.40 949.51 0 -5.98(-0.63%)
Sep 01, 2017 945.15 960.54 940.88 955.49 0 +11.93(+1.26%)
Aug 31, 2017 939.50 948.30 934.33 943.56 0 +7.13(+0.76%)
Aug 30, 2017 936.30 941.79 929.36 936.43 0 +0.29(+0.03%)
Aug 29, 2017 930.17 937.94 928.37 936.14 0 -1.78(-0.19%)
Aug 28, 2017 938.64 943.05 933.37 937.92 0 +1.11(+0.12%)
Aug 25, 2017 936.05 941.49 931.90 936.81 0 +5.11(+0.55%)
Aug 24, 2017 936.20 939.28 928.82 931.70 0 -2.69(-0.29%)
Aug 23, 2017 934.72 939.66 929.59 934.39 0 -4.85(-0.52%)
Aug 22, 2017 935.30 942.59 932.96 939.25 0 +7.71(+0.83%)
Aug 21, 2017 934.97 938.27 926.41 931.54 0 -5.08(-0.54%)
Aug 18, 2017 937.86 943.77 930.74 936.62 0 +0.64(+0.07%)
Aug 17, 2017 948.91 950.46 934.96 935.99 0 -13.80(-1.45%)
Aug 16, 2017 952.97 957.72 946.45 949.79 0 +0.91(+0.10%)
Aug 15, 2017 950.95 954.19 944.60 948.88 0 -5.02(-0.53%)
Aug 14, 2017 953.04 961.61 949.89 953.90 0 +4.88(+0.51%)
Aug 11, 2017 950.82 956.05 944.98 949.02 0 -1.09(-0.11%)
Aug 10, 2017 964.96 966.16 948.83 950.11 0 -19.41(-2.00%)
Aug 09, 2017 964.20 971.00 960.68 969.52 0 -1.02(-0.10%)
Aug 08, 2017 974.14 981.85 968.62 970.53 0 -3.42(-0.35%)
Aug 07, 2017 970.36 977.92 966.25 973.95 0 +3.01(+0.31%)
Aug 04, 2017 970.36 974.77 965.08 970.95 0 +0.54(+0.06%)
Aug 03, 2017 970.10 975.97 961.73 970.41 0 -2.61(-0.27%)
Aug 02, 2017 974.73 980.13 966.80 973.02 0 -1.59(-0.16%)
Aug 01, 2017 978.02 983.13 970.13 974.61 0 +5.54(+0.57%)
Jul 31, 2017 971.71 975.25 964.17 969.07 0 -0.84(-0.09%)
Jul 28, 2017 974.23 979.76 961.71 969.91 0 -3.00(-0.31%)
Jul 27, 2017 974.35 978.94 964.00 972.91 0 -0.74(-0.08%)
Jul 26, 2017 973.02 977.80 966.10 973.65 0 +4.17(+0.43%)
Jul 25, 2017 973.44 977.50 965.39 969.48 0 +3.30(+0.34%)
Jul 24, 2017 972.60 975.42 961.79 966.18 0 -10.24(-1.05%)
Jul 21, 2017 969.99 982.38 961.25 976.41 0 -20.10(-2.02%)
Jul 20, 2017 1003 1005 990.68 996.52 0 -1.48(-0.15%)
Jul 19, 2017 992.55 1001 991.57 998.00 0 +3.55(+0.36%)
Jul 18, 2017 989.85 996.79 986.75 994.45 0 +2.40(+0.24%)
Jul 17, 2017 992.59 996.37 988.46 992.06 0 -0.98(-0.10%)
Jul 14, 2017 990.13 996.53 987.68 993.04 0 +4.19(+0.42%)
Jul 13, 2017 984.58 991.09 980.38 988.85 0 +0.47(+0.05%)
Jul 12, 2017 987.23 996.17 980.66 988.38 0 +9.88(+1.01%)
Jul 11, 2017 966.39 980.70 962.52 978.50 0 +9.76(+1.01%)
Jul 10, 2017 967.15 973.09 961.32 968.74 0 -0.42(-0.04%)
Jul 07, 2017 967.21 973.37 960.21 969.16 0 +1.45(+0.15%)
Jul 06, 2017 977.02 986.13 961.56 967.71 0 -20.52(-2.08%)
Jul 05, 2017 992.05 995.33 982.32 988.22 0 -4.30(-0.43%)
Jul 04, 2017 985.95 999.37 982.73 992.52 0 +0.00(+0.00%)
Jul 03, 2017 985.96 999.37 982.73 992.52 0 +10.99(+1.12%)
Jun 30, 2017 985.79 988.47 976.76 981.53 0 -1.36(-0.14%)
Jun 29, 2017 993.49 998.71 975.44 982.89 0 -10.17(-1.02%)
Jun 28, 2017 993.05 1001 986.95 993.06 0 +1.96(+0.20%)
Jun 27, 2017 1000 1004 989.21 991.10 0 -9.51(-0.95%)
Jun 26, 2017 1005 1009 996.73 1001 0 +0.31(+0.03%)
Jun 23, 2017 999.73 1006 993.06 1000 0 +4.88(+0.49%)
Jun 22, 2017 1001 1005 992.53 995.42 0 -3.51(-0.35%)
Jun 21, 2017 1007 1011 993.25 998.94 0 -8.09(-0.80%)
Jun 20, 2017 1024 1025 1004 1007 0 -23.81(-2.31%)
Jun 19, 2017 1032 1037 1027 1031 0 +1.06(+0.10%)
Jun 16, 2017 1026 1033 1017 1030 0 +4.94(+0.48%)
Jun 15, 2017 1014 1028 1012 1025 0 -0.66(-0.06%)
Jun 14, 2017 1030 1037 1017 1025 0 -2.43(-0.24%)
Jun 13, 2017 1038 1043 1021 1028 0 -5.37(-0.52%)
Jun 12, 2017 1016 1046 1023 1033 0 +14.20(+1.39%)
Jun 09, 2017 1017 1029 1005 1019 0 +2.88(+0.28%)
Jun 08, 2017 1014 1022 1011 1016 0 +0.41(+0.04%)
Jun 07, 2017 1023 1025 1008 1016 0 -8.72(-0.85%)
Jun 06, 2017 1023 1029 1018 1025 0 -1.52(-0.15%)
Jun 05, 2017 1024 1030 1021 1026 0 +1.01(+0.10%)
Jun 02, 2017 1023 1028 1015 1025 0 +6.20(+0.61%)
Jun 01, 2017 1014 1024 1012 1019 0 +6.94(+0.69%)
May 31, 2017 1013 1017 1005 1012 0 +1.19(+0.12%)
May 30, 2017 1010 1015 1005 1011 0 -0.62(-0.06%)
May 29, 2017 1011 1015 1005 1011 0 +0.00(+0.00%)
May 26, 2017 1011 1015 1005 1011 0 -0.37(-0.04%)
May 25, 2017 1020 1025 1008 1012 0 -10.04(-0.98%)
May 24, 2017 1030 1037 1015 1022 0 -7.18(-0.70%)
May 23, 2017 1029 1032 1024 1029 0 +1.67(+0.16%)
May 22, 2017 1028 1033 1021 1027 0 +3.51(+0.34%)
May 19, 2017 1015 1032 1010 1024 0 +14.85(+1.47%)
May 18, 2017 1001 1014 994.82 1009 0 +6.13(+0.61%)
May 17, 2017 1023 1021 1002 1003 0 -21.33(-2.08%)
May 16, 2017 1027 1031 1020 1024 0 +4.74(+0.47%)
May 15, 2017 1018 1024 1012 1019 0 +3.37(+0.33%)
May 12, 2017 1016 1021 1005 1016 0 -10.11(-0.98%)
May 11, 2017 1021 1028 1015 1026 0 +5.83(+0.57%)
May 10, 2017 1024 1028 1016 1020 0 -4.57(-0.45%)
May 09, 2017 1027 1031 1021 1025 0 -1.48(-0.14%)
May 08, 2017 1028 1032 1022 1026 0 -4.90(-0.48%)
May 05, 2017 1023 1032 1020 1031 0 +8.78(+0.86%)
May 04, 2017 1025 1027 1017 1022 0 -2.77(-0.27%)
May 03, 2017 1019 1029 1014 1025 0 +4.08(+0.40%)
May 02, 2017 1021 1026 1015 1021 0 +5.40(+0.53%)
May 01, 2017 1016 1023 1012 1016 0 +1.66(+0.16%)
Apr 28, 2017 1018 1022 1012 1014 0 -4.44(-0.44%)
Apr 27, 2017 1023 1026 1013 1019 0 -4.00(-0.39%)
Apr 26, 2017 1026 1032 1019 1022 0 -3.97(-0.39%)
Apr 25, 2017 1024 1030 1020 1026 0 +2.20(+0.22%)
Apr 24, 2017 1029 1033 1019 1024 0 +13.47(+1.33%)
Apr 21, 2017 1024 1028 1006 1011 0 -14.63(-1.43%)
Apr 20, 2017 1021 1033 1018 1025 0 +8.63(+0.85%)
Apr 19, 2017 1019 1024 1013 1017 0 +1.14(+0.11%)
Apr 18, 2017 1011 1019 1007 1016 0 +0.44(+0.04%)
Apr 17, 2017 1015 1019 1009 1015 0 +4.26(+0.42%)
Apr 13, 2017 1017 1021 1010 1011 0 -9.18(-0.90%)
Apr 12, 2017 1024 1026 1016 1020 0 -6.37(-0.62%)
Apr 11, 2017 1026 1031 1017 1027 0 +1.88(+0.18%)
Apr 10, 2017 1023 1031 1021 1025 0 +1.68(+0.16%)
Apr 07, 2017 1020 1029 1019 1023 0 +2.11(+0.21%)
Apr 06, 2017 1020 1028 1016 1021 0 +1.22(+0.12%)
Apr 05, 2017 1028 1036 1019 1020 0 -5.03(-0.49%)
Apr 04, 2017 1020 1027 1014 1025 0 +6.03(+0.59%)
Apr 03, 2017 1019 1025 1012 1019 0 -0.59(-0.06%)
Mar 31, 2017 1018 1025 1014 1019 0 -0.84(-0.08%)
Mar 30, 2017 1016 1024 1013 1020 0 +5.04(+0.50%)
Mar 29, 2017 1009 1017 1006 1015 0 +4.66(+0.46%)
Mar 28, 2017 1002 1015 999.96 1010 0 +6.11(+0.61%)
Mar 27, 2017 1002 1007 996.67 1004 0 -6.36(-0.63%)
Mar 24, 2017 1009 1016 1005 1011 0 +1.19(+0.12%)
Mar 23, 2017 1005 1015 1001 1009 0 +3.45(+0.34%)
Mar 22, 2017 1005 1011 998.48 1006 0 +0.99(+0.10%)
Mar 21, 2017 1022 1023 1002 1005 0 -11.37(-1.12%)
Mar 20, 2017 1020 1022 1013 1016 0 -2.59(-0.25%)
Mar 17, 2017 1020 1025 1015 1019 0 +3.30(+0.32%)
Mar 16, 2017 1016 1019 1010 1016 0 +3.04(+0.30%)
Mar 15, 2017 1004 1015 1001 1013 0 +10.80(+1.08%)
Mar 14, 2017 1008 1009 997.06 1002 0 -123.81(-11.00%)
Mar 13, 2017 1132 1136 1122 1126 0 -8.88(-0.78%)
Mar 10, 2017 1126 1139 1119 1134 0 +19.40(+1.74%)
Mar 09, 2017 1115 1120 1109 1115 0 -0.59(-0.05%)
Mar 08, 2017 1121 1124 1113 1116 0 -5.49(-0.49%)
Mar 07, 2017 1123 1126 1118 1121 0 -3.28(-0.29%)
Mar 06, 2017 1124 1128 1119 1124 0 -5.00(-0.44%)
Mar 03, 2017 1129 1133 1125 1129 0 +0.64(+0.06%)
Mar 02, 2017 1132 1135 1124 1129 0 -4.60(-0.41%)
Mar 01, 2017 1128 1140 1122 1133 0 +15.01(+1.34%)
Feb 28, 2017 1122 1127 1114 1118 0 -4.12(-0.37%)
Feb 27, 2017 1121 1127 1116 1122 0 +0.48(+0.04%)
Feb 24, 2017 1113 1124 1110 1122 0 -0.52(-0.05%)
Feb 23, 2017 1124 1128 1116 1123 0 -3.48(-0.31%)
Feb 22, 2017 1129 1134 1122 1126 0 -9.30(-0.82%)
Feb 21, 2017 1129 1139 1126 1135 0 +13.45(+1.20%)
Feb 17, 2017 1122 1122 1122 1122 0 -3.13(-0.28%)
Feb 16, 2017 1125 1130 1119 1125 0 +1.00(+0.09%)
Feb 15, 2017 1120 1126 1117 1124 0 -2.49(-0.22%)
Feb 14, 2017 1123 1128 1115 1126 0 +4.32(+0.38%)
Feb 13, 2017 1119 1125 1114 1122 0 +9.12(+0.82%)
Feb 10, 2017 1114 1116 1107 1113 0 +2.72(+0.24%)
Feb 09, 2017 1108 1118 1106 1110 0 +2.79(+0.25%)
Feb 08, 2017 1107 1111 1099 1108 0 -0.71(-0.06%)
Feb 07, 2017 1115 1118 1104 1108 0 -8.92(-0.80%)
Feb 06, 2017 1118 1121 1113 1117 0 -4.38(-0.39%)
Feb 03, 2017 1122 1126 1116 1122 0 +1.99(+0.18%)
Feb 02, 2017 1119 1123 1113 1120 0 -8.21(-0.73%)
Feb 01, 2017 1128 1132 1121 1128 0 +5.46(+0.49%)
Jan 31, 2017 1121 1128 1108 1122 0 +0.56(+0.05%)
Jan 30, 2017 1124 1127 1114 1122 0 -8.81(-0.78%)
Jan 27, 2017 1137 1141 1126 1131 0 -4.76(-0.42%)
Jan 26, 2017 1140 1143 1129 1135 0 -5.86(-0.51%)
Jan 25, 2017 1141 1146 1135 1141 0 +13.55(+1.20%)
Jan 24, 2017 1122 1131 1120 1128 0 +9.30(+0.83%)
Jan 23, 2017 1133 1136 1111 1118 0 -17.04(-1.50%)
Jan 20, 2017 1141 1146 1129 1135 0 -10.83(-0.94%)
Jan 19, 2017 1148 1152 1140 1146 0 -2.84(-0.25%)
Jan 18, 2017 1149 1155 1145 1149 0 -2.67(-0.23%)
Jan 17, 2017 1152 1159 1147 1152 0 -3.25(-0.28%)
Jan 16, 2017 1155 1155 1155 1155 0 +0.02(+0.00%)
Jan 13, 2017 1154 1159 1149 1155 0 +0.73(+0.06%)
Jan 12, 2017 1156 1158 1145 1154 0 -1.56(-0.14%)
Jan 11, 2017 1145 1158 1142 1156 0 +6.42(+0.56%)
Jan 10, 2017 1152 1158 1148 1149 0 +0.34(+0.03%)
Jan 09, 2017 1152 1156 1146 1149 0 -4.16(-0.36%)
Jan 06, 2017 1154 1160 1146 1153 0 -2.33(-0.20%)
Jan 05, 2017 1152 1162 1145 1156 0 -1.06(-0.09%)
Jan 04, 2017 1154 1161 1150 1157 0 +3.71(+0.32%)
Jan 03, 2017 1153 1159 1144 1153 0 +3.38(+0.29%)
Dec 30, 2016 1149 1149 1149 1149 0 -2.05(-0.18%)
Dec 29, 2016 1152 1157 1150 1152 0 +2.40(+0.21%)
Dec 28, 2016 1155 1159 1147 1149 0 -5.84(-0.51%)
Dec 27, 2016 1154 1160 1152 1155 0 +3.55(+0.31%)
Dec 23, 2016 1151 1151 1151 1151 0 +2.50(+0.22%)
Dec 22, 2016 1151 1156 1147 1149 0 -3.68(-0.32%)
Dec 21, 2016 1155 1158 1150 1153 0 -0.23(-0.02%)
Dec 20, 2016 1148 1159 1145 1153 0 +5.37(+0.47%)
Dec 19, 2016 1145 1153 1142 1147 0 +1.66(+0.15%)
Dec 16, 2016 1142 1153 1136 1146 0 +12.97(+1.14%)
Dec 15, 2016 1132 1147 1122 1133 0 -4.76(-0.42%)
Dec 14, 2016 1147 1157 1135 1138 0 -11.61(-1.01%)
Dec 13, 2016 1153 1158 1143 1149 0 -0.02(-0.00%)
Dec 12, 2016 1146 1155 1142 1149 0 +6.53(+0.57%)
Dec 09, 2016 1138 1149 1132 1143 0 +3.08(+0.27%)
Dec 08, 2016 1140 1145 1133 1140 0 +0.64(+0.06%)
Dec 07, 2016 1122 1141 1117 1139 0 +19.49(+1.74%)
Dec 06, 2016 1119 1123 1111 1119 0 +1.95(+0.17%)
Dec 05, 2016 1121 1127 1112 1118 0 +4.44(+0.40%)
Dec 02, 2016 1108 1119 1105 1113 0 +2.43(+0.22%)
Dec 01, 2016 1103 1122 1094 1111 0 +9.31(+0.84%)
Nov 30, 2016 1107 1115 1097 1101 0 +3.75(+0.34%)
Nov 29, 2016 1098 1106 1091 1098 0 -3.70(-0.34%)
Nov 28, 2016 1106 1110 1099 1101 0 -10.07(-0.91%)
Nov 25, 2016 1111 1114 1106 1111 0 +2.10(+0.19%)
Nov 24, 2016 1109 1109 1109 1109 0 +0.01(+0.00%)
Nov 23, 2016 1104 1112 1101 1109 0 +0.78(+0.07%)
Nov 22, 2016 1103 1111 1098 1108 0 +8.81(+0.80%)
Nov 21, 2016 1095 1102 1091 1100 0 +12.37(+1.14%)
Nov 18, 2016 1088 1096 1080 1087 0 -4.23(-0.39%)
Nov 17, 2016 1088 1097 1085 1092 0 +1.94(+0.18%)
Nov 16, 2016 1088 1094 1083 1090 0 -3.77(-0.34%)
Nov 15, 2016 1083 1095 1077 1093 0 +9.05(+0.83%)
Nov 14, 2016 1088 1093 1079 1084 0 -3.53(-0.32%)
Nov 11, 2016 1085 1093 1076 1088 0 +0.07(+0.01%)
Nov 10, 2016 1082 1105 1074 1088 0 +20.67(+1.94%)
Nov 09, 2016 1054 1073 1047 1067 0 +5.93(+0.56%)
Nov 08, 2016 1058 1067 1054 1061 0 -0.93(-0.09%)
Nov 07, 2016 1051 1063 1048 1062 0 +26.19(+2.53%)
Nov 04, 2016 1032 1048 1030 1036 0 +0.64(+0.06%)
Nov 03, 2016 1046 1047 1031 1035 0 -8.78(-0.84%)
Nov 02, 2016 1054 1057 1040 1044 0 -9.07(-0.86%)
Nov 01, 2016 1065 1070 1046 1053 0 -16.13(-1.51%)
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%)
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.