Clean Energy Index (CIX: CLEAN )

548.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2015 1026 1041 1023 1039 0 +15.01(+1.47%)
Oct 30, 2015 1028 1036 1019 1024 0 -3.72(-0.36%)
Oct 29, 2015 1020 1032 1016 1028 0 -0.98(-0.10%)
Oct 28, 2015 1021 1038 1016 1029 0 +9.06(+0.89%)
Oct 27, 2015 1021 1029 1013 1020 0 -5.82(-0.57%)
Oct 26, 2015 1030 1034 1021 1026 0 -4.21(-0.41%)
Oct 23, 2015 1034 1039 1024 1030 0 +2.09(+0.20%)
Oct 22, 2015 1012 1034 1010 1028 0 +21.81(+2.17%)
Oct 21, 2015 1010 1020 1004 1006 0 +1.09(+0.11%)
Oct 20, 2015 1000 1011 997.30 1005 0 -2.30(-0.23%)
Oct 19, 2015 1007 1022 999.54 1007 0 -6.05(-0.60%)
Oct 16, 2015 1007 1019 993.93 1013 0 +15.78(+1.58%)
Oct 15, 2015 989.87 1002 983.21 997.67 0 +12.69(+1.29%)
Oct 14, 2015 984.77 991.70 976.96 984.98 0 +0.36(+0.04%)
Oct 13, 2015 985.26 998.49 981.08 984.62 0 -12.15(-1.22%)
Oct 12, 2015 996.78 1002 990.43 996.77 0 -3.97(-0.40%)
Oct 09, 2015 1001 1007 994.44 1001 0 +1.93(+0.19%)
Oct 08, 2015 983.66 1003 978.77 998.82 0 +9.73(+0.98%)
Oct 07, 2015 983.36 993.73 975.66 989.09 0 +23.26(+2.41%)
Oct 06, 2015 955.11 972.57 953.29 965.83 0 +16.26(+1.71%)
Oct 05, 2015 936.46 957.70 932.98 949.57 0 +35.25(+3.86%)
Oct 02, 2015 890.70 914.90 887.60 914.32 0 +19.63(+2.19%)
Oct 01, 2015 899.50 905.06 883.51 894.68 0 +0.86(+0.10%)
Sep 30, 2015 882.40 896.55 878.10 893.83 0 +21.14(+2.42%)
Sep 29, 2015 868.89 877.17 863.28 872.68 0 +8.59(+0.99%)
Sep 28, 2015 876.73 878.52 862.99 864.09 0 -21.38(-2.41%)
Sep 25, 2015 890.22 893.20 881.82 885.47 0 +0.80(+0.09%)
Sep 24, 2015 879.09 896.91 871.24 884.67 0 -3.54(-0.40%)
Sep 23, 2015 892.70 899.29 883.38 888.21 0 -4.02(-0.45%)
Sep 22, 2015 885.50 896.08 878.25 892.23 0 -9.88(-1.09%)
Sep 21, 2015 900.25 907.87 895.50 902.11 0 +4.53(+0.51%)
Sep 18, 2015 909.00 912.76 894.25 897.58 0 -25.88(-2.80%)
Sep 17, 2015 925.72 940.50 918.68 923.46 0 -11.39(-1.22%)
Sep 16, 2015 921.54 938.09 918.67 934.85 0 +20.43(+2.23%)
Sep 15, 2015 904.00 918.90 898.90 914.42 0 +14.43(+1.60%)
Sep 14, 2015 905.56 907.19 894.31 899.99 0 -7.77(-0.86%)
Sep 11, 2015 902.26 909.16 894.88 907.75 0 +3.67(+0.41%)
Sep 10, 2015 900.57 911.27 895.53 904.08 0 +6.10(+0.68%)
Sep 09, 2015 921.27 924.32 896.33 897.98 0 -14.63(-1.60%)
Sep 08, 2015 904.60 915.27 895.83 912.61 0 +28.02(+3.17%)
Sep 04, 2015 884.59 884.59 884.59 884.59 0 -24.63(-2.71%)
Sep 03, 2015 912.54 923.68 904.01 909.22 0 +0.41(+0.04%)
Sep 02, 2015 903.26 912.04 888.12 908.82 0 +15.44(+1.73%)
Sep 01, 2015 903.91 909.87 887.14 893.38 0 -32.76(-3.54%)
Aug 31, 2015 924.78 931.52 912.74 926.14 0 -4.46(-0.48%)
Aug 28, 2015 920.93 934.71 917.55 930.60 0 +3.72(+0.40%)
Aug 27, 2015 906.66 927.66 903.42 926.89 0 +34.01(+3.81%)
Aug 26, 2015 892.96 898.54 869.08 892.88 0 +22.22(+2.55%)
Aug 25, 2015 913.50 915.81 869.64 870.66 0 -15.68(-1.77%)
Aug 24, 2015 866.51 907.39 795.88 886.34 0 -32.17(-3.50%)
Aug 21, 2015 935.67 943.81 916.73 918.52 0 -23.41(-2.49%)
Aug 20, 2015 957.73 962.41 941.44 941.93 0 -19.01(-1.98%)
Aug 19, 2015 967.98 971.93 954.96 960.93 0 -14.39(-1.48%)
Aug 18, 2015 979.60 981.60 971.16 975.32 0 -8.01(-0.81%)
Aug 17, 2015 975.43 984.64 968.39 983.33 0 +0.60(+0.06%)
Aug 14, 2015 972.86 985.14 970.13 982.73 0 +4.01(+0.41%)
Aug 13, 2015 979.99 984.65 973.22 978.71 0 -6.63(-0.67%)
Aug 12, 2015 974.25 987.29 965.86 985.35 0 +4.21(+0.43%)
Aug 11, 2015 988.51 991.09 975.68 981.13 0 -18.64(-1.86%)
Aug 10, 2015 985.79 1002 984.50 999.78 0 +18.40(+1.88%)
Aug 07, 2015 984.30 991.48 975.71 981.37 0 -5.43(-0.55%)
Aug 06, 2015 988.88 993.16 981.05 986.80 0 -1.06(-0.11%)
Aug 05, 2015 990.70 998.96 983.71 987.87 0 +5.15(+0.52%)
Aug 04, 2015 985.37 991.05 979.32 982.72 0 -0.52(-0.05%)
Aug 03, 2015 990.24 992.39 975.39 983.24 0 -6.57(-0.66%)
Jul 31, 2015 995.74 998.62 986.79 989.80 0 -2.78(-0.28%)
Jul 30, 2015 994.76 998.80 985.87 992.58 0 +4.74(+0.48%)
Jul 29, 2015 979.09 990.29 976.18 987.85 0 +5.55(+0.57%)
Jul 28, 2015 978.27 986.79 970.63 982.29 0 +13.05(+1.35%)
Jul 27, 2015 963.61 974.62 958.38 969.25 0 -1.06(-0.11%)
Jul 24, 2015 991.00 992.26 966.57 970.31 0 -18.62(-1.88%)
Jul 23, 2015 997.10 1001 985.20 988.92 0 -10.34(-1.03%)
Jul 22, 2015 1007 1011 995.78 999.26 0 -12.62(-1.25%)
Jul 21, 2015 1014 1021 1009 1012 0 -6.12(-0.60%)
Jul 20, 2015 1021 1024 1014 1018 0 -3.69(-0.36%)
Jul 17, 2015 1025 1027 1016 1022 0 -0.52(-0.05%)
Jul 16, 2015 1027 1029 1017 1022 0 +1.26(+0.12%)
Jul 15, 2015 1021 1026 1015 1021 0 -3.42(-0.33%)
Jul 14, 2015 1017 1028 1015 1024 0 +5.31(+0.52%)
Jul 13, 2015 1019 1023 1012 1019 0 +6.86(+0.68%)
Jul 10, 2015 1016 1020 1004 1012 0 +15.75(+1.58%)
Jul 09, 2015 1004 1012 995.14 996.44 0 +5.02(+0.51%)
Jul 08, 2015 1001 1005 988.96 991.43 0 -20.55(-2.03%)
Jul 07, 2015 1005 1015 987.90 1012 0 +1.97(+0.20%)
Jul 06, 2015 1017 1026 1005 1010 0 -20.98(-2.03%)
Jul 03, 2015 1031 1031 1031 1031 0 +0.00(+0.00%)
Jul 02, 2015 1028 1036 1023 1031 0 +12.81(+1.26%)
Jul 01, 2015 1023 1028 1012 1018 0 -2.39(-0.23%)
Jun 30, 2015 1030 1033 1016 1021 0 -5.72(-0.56%)
Jun 29, 2015 1038 1042 1023 1026 0 -23.99(-2.28%)
Jun 26, 2015 1053 1057 1045 1050 0 -4.32(-0.41%)
Jun 25, 2015 1061 1065 1051 1055 0 -5.62(-0.53%)
Jun 24, 2015 1064 1071 1056 1060 0 -6.20(-0.58%)
Jun 23, 2015 1063 1070 1061 1066 0 +1.38(+0.13%)
Jun 22, 2015 1062 1070 1060 1065 0 +10.71(+1.02%)
Jun 19, 2015 1057 1061 1051 1054 0 -5.43(-0.51%)
Jun 18, 2015 1052 1066 1050 1060 0 +7.31(+0.69%)
Jun 17, 2015 1053 1060 1045 1052 0 +2.10(+0.20%)
Jun 16, 2015 1048 1053 1040 1050 0 -0.37(-0.03%)
Jun 15, 2015 1045 1053 1042 1051 0 -4.56(-0.43%)
Jun 12, 2015 1058 1061 1050 1055 0 -9.48(-0.89%)
Jun 11, 2015 1067 1071 1059 1065 0 -2.70(-0.25%)
Jun 10, 2015 1059 1072 1057 1067 0 +16.79(+1.60%)
Jun 09, 2015 1050 1056 1044 1051 0 -0.23(-0.02%)
Jun 08, 2015 1053 1057 1048 1051 0 -2.46(-0.23%)
Jun 05, 2015 1050 1059 1045 1053 0 -2.52(-0.24%)
Jun 04, 2015 1059 1069 1052 1056 0 -12.03(-1.13%)
Jun 03, 2015 1067 1074 1062 1068 0 +5.83(+0.55%)
Jun 02, 2015 1057 1068 1054 1062 0 +7.36(+0.70%)
Jun 01, 2015 1055 1059 1046 1055 0 -1.68(-0.16%)
May 29, 2015 1064 1066 1054 1056 0 -11.69(-1.09%)
May 28, 2015 1066 1071 1057 1068 0 +1.95(+0.18%)
May 27, 2015 1062 1071 1059 1066 0 +4.67(+0.44%)
May 26, 2015 1066 1068 1057 1061 0 -14.19(-1.32%)
May 25, 2015 1076 1076 1076 1076 0 +0.02(+0.00%)
May 22, 2015 1078 1081 1074 1076 0 -5.84(-0.54%)
May 21, 2015 1075 1085 1072 1081 0 +9.47(+0.88%)
May 20, 2015 1067 1077 1061 1072 0 +6.70(+0.63%)
May 19, 2015 1068 1072 1061 1065 0 -4.95(-0.46%)
May 18, 2015 1069 1075 1066 1070 0 -3.20(-0.30%)
May 15, 2015 1074 1079 1068 1073 0 -2.30(-0.21%)
May 14, 2015 1075 1079 1069 1076 0 +9.55(+0.90%)
May 13, 2015 1067 1073 1059 1066 0 +3.00(+0.28%)
May 12, 2015 1058 1068 1055 1063 0 +1.90(+0.18%)
May 11, 2015 1069 1073 1058 1061 0 -9.34(-0.87%)
May 08, 2015 1067 1075 1062 1071 0 +14.87(+1.41%)
May 07, 2015 1052 1061 1043 1056 0 -2.73(-0.26%)
May 06, 2015 1065 1072 1050 1058 0 -3.45(-0.32%)
May 05, 2015 1072 1080 1060 1062 0 -13.58(-1.26%)
May 04, 2015 1079 1087 1074 1076 0 -0.60(-0.06%)
May 01, 2015 1069 1079 1063 1076 0 +6.80(+0.64%)
Apr 30, 2015 1073 1081 1065 1069 0 -6.11(-0.57%)
Apr 29, 2015 1074 1083 1066 1075 0 -5.01(-0.46%)
Apr 28, 2015 1079 1085 1068 1080 0 +8.76(+0.82%)
Apr 27, 2015 1077 1082 1068 1072 0 -1.93(-0.18%)
Apr 24, 2015 1079 1082 1067 1074 0 -2.45(-0.23%)
Apr 23, 2015 1069 1083 1066 1076 0 +2.36(+0.22%)
Apr 22, 2015 1070 1078 1063 1074 0 +6.69(+0.63%)
Apr 21, 2015 1077 1081 1062 1067 0 -5.60(-0.52%)
Apr 20, 2015 1078 1085 1071 1073 0 -1.94(-0.18%)
Apr 17, 2015 1076 1085 1064 1075 0 -2.79(-0.26%)
Apr 16, 2015 1080 1085 1070 1077 0 -5.90(-0.54%)
Apr 15, 2015 1083 1093 1076 1083 0 +2.96(+0.27%)
Apr 14, 2015 1075 1085 1071 1080 0 +4.76(+0.44%)
Apr 13, 2015 1086 1090 1071 1075 0 -18.45(-1.69%)
Apr 10, 2015 1069 1100 1063 1094 0 +51.87(+4.98%)
Apr 09, 2015 1026 1046 1020 1042 0 +15.05(+1.47%)
Apr 08, 2015 1025 1037 1021 1027 0 +2.80(+0.27%)
Apr 07, 2015 1030 1037 1023 1024 0 -4.34(-0.42%)
Apr 06, 2015 1019 1036 1015 1029 0 +9.70(+0.95%)
Apr 02, 2015 1019 1019 1019 1019 0 +4.83(+0.48%)
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.