Clean Energy Index (CIX: CLEAN )

550.92 +2.05 (+0.37%)
Streaming Delayed Price Updated: 1:46 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 829.73 851.35 826.51 848.04 0 +51.10(+6.41%)
Nov 29, 2011 795.20 806.86 791.37 796.94 0 +3.88(+0.49%)
Nov 28, 2011 799.15 806.27 785.48 793.05 0 +22.91(+2.97%)
Nov 25, 2011 771.03 785.67 769.76 770.14 0 -4.41(-0.57%)
Nov 24, 2011 784.75 789.14 772.29 774.55 0 +0.01(+0.00%)
Nov 23, 2011 785.50 789.14 772.29 774.54 0 -20.54(-2.58%)
Nov 22, 2011 802.36 808.54 791.67 795.08 0 -12.09(-1.50%)
Nov 21, 2011 811.37 815.90 800.18 807.16 0 -19.65(-2.38%)
Nov 18, 2011 832.68 838.14 824.37 826.81 0 -2.49(-0.30%)
Nov 17, 2011 842.69 850.92 821.81 829.30 0 -16.23(-1.92%)
Nov 16, 2011 847.94 862.72 843.20 845.52 0 -10.80(-1.26%)
Nov 15, 2011 849.35 863.24 846.11 856.32 0 +3.43(+0.40%)
Nov 14, 2011 859.10 864.26 848.76 852.89 0 -11.83(-1.37%)
Nov 11, 2011 857.33 871.82 856.65 864.72 0 +18.32(+2.16%)
Nov 10, 2011 849.09 854.39 835.76 846.40 0 +12.89(+1.55%)
Nov 09, 2011 858.26 854.51 829.56 833.51 0 -43.81(-4.99%)
Nov 08, 2011 874.94 880.45 862.62 877.32 0 +9.78(+1.13%)
Nov 07, 2011 862.75 871.04 852.96 867.54 0 -1.64(-0.19%)
Nov 04, 2011 867.76 877.10 856.09 869.18 0 -10.57(-1.20%)
Nov 03, 2011 871.60 883.13 857.83 879.75 0 +19.99(+2.33%)
Nov 02, 2011 858.01 870.76 851.18 859.75 0 +12.88(+1.52%)
Nov 01, 2011 843.04 862.05 836.49 846.88 0 -34.70(-3.94%)
Oct 31, 2011 899.27 904.52 880.49 881.57 0 -39.24(-4.26%)
Oct 28, 2011 911.94 925.49 908.73 920.81 0 -1.98(-0.21%)
Oct 27, 2011 907.74 931.63 898.94 922.79 0 +41.48(+4.71%)
Oct 26, 2011 880.47 891.94 862.95 881.31 0 +19.95(+2.32%)
Oct 25, 2011 875.06 880.53 850.75 861.36 0 -3.64(-0.42%)
Oct 24, 2011 852.73 873.61 851.41 865.00 0 +8.02(+0.94%)
Oct 21, 2011 850.91 864.34 844.32 856.98 0 +7.97(+0.94%)
Oct 20, 2011 843.42 855.50 829.52 849.01 0 +5.40(+0.64%)
Oct 19, 2011 856.49 862.43 839.54 843.61 0 -16.41(-1.91%)
Oct 18, 2011 840.52 869.46 833.28 860.02 0 +23.86(+2.85%)
Oct 17, 2011 852.18 855.58 832.40 836.16 0 -16.06(-1.88%)
Oct 14, 2011 846.73 857.40 839.94 852.23 0 +17.99(+2.16%)
Oct 13, 2011 829.38 838.45 819.48 834.24 0 -1.02(-0.12%)
Oct 12, 2011 828.88 846.15 827.48 835.26 0 +14.86(+1.81%)
Oct 11, 2011 811.60 825.92 808.97 820.40 0 -2.93(-0.36%)
Oct 10, 2011 808.68 826.35 805.52 823.33 0 +31.06(+3.92%)
Oct 07, 2011 803.98 810.02 782.86 792.27 0 -2.86(-0.36%)
Oct 06, 2011 786.73 797.35 782.85 795.14 0 +15.93(+2.04%)
Oct 05, 2011 760.23 782.76 752.28 779.21 0 +23.21(+3.07%)
Oct 04, 2011 729.20 759.48 711.64 756.00 0 +15.20(+2.05%)
Oct 03, 2011 760.68 773.62 739.99 740.80 0 -26.86(-3.50%)
Sep 30, 2011 779.28 788.65 765.74 767.66 0 -29.53(-3.70%)
Sep 29, 2011 799.29 805.44 780.04 797.18 0 +17.53(+2.25%)
Sep 28, 2011 804.62 813.68 778.46 779.65 0 -24.96(-3.10%)
Sep 27, 2011 806.78 821.69 798.75 804.61 0 +16.42(+2.08%)
Sep 26, 2011 777.24 791.59 760.14 788.19 0 +19.10(+2.48%)
Sep 23, 2011 753.03 774.01 748.51 769.09 0 +4.65(+0.61%)
Sep 22, 2011 763.03 775.31 753.57 764.44 0 -24.67(-3.13%)
Sep 21, 2011 818.80 824.99 788.10 789.11 0 -34.14(-4.15%)
Sep 20, 2011 832.82 844.11 820.14 823.24 0 -5.32(-0.64%)
Sep 19, 2011 820.84 834.22 812.80 828.56 0 -14.86(-1.76%)
Sep 16, 2011 842.16 851.20 833.13 843.43 0 +1.37(+0.16%)
Sep 15, 2011 833.08 845.35 828.08 842.06 0 +21.94(+2.68%)
Sep 14, 2011 807.54 830.32 791.63 820.11 0 +25.26(+3.18%)
Sep 13, 2011 780.48 799.63 774.24 794.86 0 +12.01(+1.53%)
Sep 12, 2011 769.25 790.33 761.49 782.85 0 +2.68(+0.34%)
Sep 09, 2011 791.49 803.94 775.56 780.16 0 -27.32(-3.38%)
Sep 08, 2011 812.59 824.46 803.47 807.48 0 -15.60(-1.90%)
Sep 07, 2011 810.48 825.39 806.58 823.08 0 +26.52(+3.33%)
Sep 06, 2011 784.95 799.30 776.11 796.56 0 -20.74(-2.54%)
Sep 05, 2011 818.86 827.73 807.82 817.30 0 +0.01(+0.00%)
Sep 02, 2011 818.86 827.73 807.82 817.29 0 -27.04(-3.20%)
Sep 01, 2011 855.03 862.14 839.10 844.33 0 -18.51(-2.14%)
Aug 31, 2011 861.47 874.70 855.98 862.83 0 +4.58(+0.53%)
Aug 30, 2011 849.29 863.83 838.15 858.26 0 +0.65(+0.08%)
Aug 29, 2011 845.39 859.19 842.45 857.61 0 +24.04(+2.88%)
Aug 26, 2011 815.92 839.38 803.75 833.56 0 +11.94(+1.45%)
Aug 25, 2011 843.62 851.39 814.89 821.63 0 -27.40(-3.23%)
Aug 24, 2011 836.86 854.88 831.34 849.03 0 +5.61(+0.67%)
Aug 23, 2011 816.62 844.32 814.24 843.41 0 +30.94(+3.81%)
Aug 22, 2011 834.53 839.75 809.23 812.47 0 +0.45(+0.06%)
Aug 19, 2011 813.45 840.93 809.30 812.02 0 -19.14(-2.30%)
Aug 18, 2011 845.59 851.80 822.45 831.16 0 -46.33(-5.28%)
Aug 17, 2011 882.00 897.12 869.90 877.49 0 -2.55(-0.29%)
Aug 16, 2011 875.97 890.56 868.16 880.04 0 -13.51(-1.51%)
Aug 15, 2011 880.10 896.39 875.87 893.55 0 +26.60(+3.07%)
Aug 12, 2011 862.75 878.44 854.34 866.95 0 +8.21(+0.96%)
Aug 11, 2011 823.11 870.01 818.82 858.74 0 +35.38(+4.30%)
Aug 10, 2011 852.51 861.35 817.26 823.37 0 -43.02(-4.97%)
Aug 09, 2011 849.93 868.22 810.19 866.39 0 +42.09(+5.11%)
Aug 08, 2011 847.03 868.06 819.16 824.29 0 -65.00(-7.31%)
Aug 05, 2011 893.36 911.47 860.91 889.30 0 +2.39(+0.27%)
Aug 04, 2011 925.54 929.77 884.56 886.90 0 -61.40(-6.48%)
Aug 03, 2011 943.16 951.98 924.12 948.31 0 +2.10(+0.22%)
Aug 02, 2011 967.60 977.71 944.37 946.21 0 -35.56(-3.62%)
Aug 01, 2011 1002 1010 968.91 981.77 0 -7.77(-0.79%)
Jul 29, 2011 984.08 1003 977.29 989.54 0 -3.46(-0.35%)
Jul 28, 2011 992.14 1009 987.37 993.00 0 -2.29(-0.23%)
Jul 27, 2011 1019 1021 991.63 995.30 0 -31.50(-3.07%)
Jul 26, 2011 1034 1043 1020 1027 0 -11.44(-1.10%)
Jul 25, 2011 1035 1048 1030 1038 0 -1.18(-0.11%)
Jul 22, 2011 1040 1044 1033 1039 0 -1.04(-0.10%)
Jul 21, 2011 1033 1046 1027 1040 0 +15.94(+1.56%)
Jul 20, 2011 1023 1032 1016 1025 0 +6.15(+0.60%)
Jul 19, 2011 1010 1023 1007 1018 0 +17.38(+1.74%)
Jul 18, 2011 1000 1007 991.43 1001 0 -8.72(-0.86%)
Jul 15, 2011 1011 1019 999.82 1010 0 -0.57(-0.06%)
Jul 14, 2011 1020 1028 1006 1010 0 -0.14(-0.01%)
Jul 13, 2011 1010 1026 1006 1010 0 +8.95(+0.89%)
Jul 12, 2011 1004 1015 998.73 1001 0 -11.57(-1.14%)
Jul 11, 2011 1018 1026 1007 1013 0 -24.98(-2.41%)
Jul 08, 2011 1036 1043 1027 1038 0 -10.39(-0.99%)
Jul 07, 2011 1042 1055 1039 1048 0 +12.92(+1.25%)
Jul 06, 2011 1032 1040 1026 1036 0 -3.62(-0.35%)
Jul 05, 2011 1046 1051 1034 1039 0 -9.28(-0.89%)
Jul 04, 2011 1031 1051 1026 1048 0 +0.02(+0.00%)
Jul 01, 2011 1031 1051 1026 1048 0 +12.05(+1.16%)
Jun 30, 2011 1022 1042 1022 1036 0 +18.54(+1.82%)
Jun 29, 2011 1010 1021 1003 1018 0 +15.44(+1.54%)
Jun 28, 2011 991.13 1004 986.13 1002 0 +8.55(+0.86%)
Jun 27, 2011 983.50 1002 981.11 993.80 0 +10.72(+1.09%)
Jun 24, 2011 998.90 1002 980.71 983.08 0 -16.29(-1.63%)
Jun 23, 2011 988.40 1001 975.83 999.37 0 -6.73(-0.67%)
Jun 22, 2011 1008 1018 1003 1006 0 -9.64(-0.95%)
Jun 21, 2011 1004 1021 1001 1016 0 +24.20(+2.44%)
Jun 20, 2011 988.17 994.42 986.08 991.55 0 -1.53(-0.15%)
Jun 17, 2011 996.21 1001 984.82 993.08 0 +8.92(+0.91%)
Jun 16, 2011 974.97 992.76 971.30 984.16 0 +0.84(+0.08%)
Jun 15, 2011 993.35 1002 979.48 983.33 0 -23.35(-2.32%)
Jun 14, 2011 1002 1013 999.69 1007 0 +18.84(+1.91%)
Jun 13, 2011 989.40 998.16 979.71 987.83 0 -0.03(-0.00%)
Jun 10, 2011 1000 1004 979.61 987.86 0 -20.84(-2.07%)
Jun 09, 2011 1001 1016 998.41 1009 0 +11.37(+1.14%)
Jun 08, 2011 1003 1010 992.54 997.33 0 -10.66(-1.06%)
Jun 07, 2011 1014 1021 1007 1008 0 +3.19(+0.32%)
Jun 06, 2011 1019 1024 1001 1005 0 -17.07(-1.67%)
Jun 03, 2011 1017 1031 1013 1022 0 +0.77(+0.08%)
May 24, 2011 1030 1038 1017 1021 0 -3.22(-0.31%)
May 23, 2011 1023 1031 1014 1024 0 -18.64(-1.79%)
May 20, 2011 1051 1056 1035 1043 0 -10.84(-1.03%)
May 19, 2011 1052 1061 1045 1054 0 +11.51(+1.10%)
May 18, 2011 1031 1047 1026 1042 0 +9.27(+0.90%)
May 17, 2011 1033 1040 1023 1033 0 -3.82(-0.37%)
May 16, 2011 1040 1052 1031 1037 0 -6.84(-0.66%)
May 13, 2011 1058 1062 1038 1044 0 -20.14(-1.89%)
May 12, 2011 1053 1068 1046 1064 0 +3.02(+0.29%)
May 11, 2011 1073 1079 1055 1061 0 -18.61(-1.72%)
May 10, 2011 1071 1084 1067 1079 0 +8.41(+0.79%)
May 09, 2011 1064 1075 1058 1071 0 +4.81(+0.45%)
May 06, 2011 1069 1084 1057 1066 0 +7.99(+0.76%)
May 05, 2011 1067 1078 1052 1058 0 -18.10(-1.68%)
May 04, 2011 1093 1097 1070 1076 0 -20.39(-1.86%)
May 03, 2011 1096 1106 1086 1097 0 -7.13(-0.65%)
May 02, 2011 1103 1108 1101 1104 0 -5.93(-0.53%)
Apr 29, 2011 1117 1121 1105 1110 0 -1.96(-0.18%)
Apr 28, 2011 1109 1119 1102 1112 0 -0.45(-0.04%)
Apr 27, 2011 1100 1120 1091 1112 0 +18.26(+1.67%)
Apr 26, 2011 1086 1100 1083 1094 0 +14.21(+1.32%)
Apr 25, 2011 1085 1089 1075 1080 0 -3.81(-0.35%)
Apr 21, 2011 1104 1106 1075 1083 0 -6.77(-0.62%)
Apr 20, 2011 1090 1097 1081 1090 0 +24.10(+2.26%)
Apr 19, 2011 1059 1071 1053 1066 0 +8.28(+0.78%)
Apr 18, 2011 1054 1063 1040 1058 0 -14.77(-1.38%)
Apr 15, 2011 1074 1083 1067 1073 0 -2.07(-0.19%)
Apr 14, 2011 1067 1080 1058 1075 0 -0.45(-0.04%)
Apr 13, 2011 1083 1087 1070 1075 0 -0.71(-0.07%)
Apr 12, 2011 1082 1087 1066 1076 0 -16.76(-1.53%)
Apr 11, 2011 1098 1104 1087 1093 0 -4.37(-0.40%)
Apr 08, 2011 1111 1114 1091 1097 0 -6.19(-0.56%)
Apr 07, 2011 1107 1110 1094 1103 0 -10.16(-0.91%)
Apr 06, 2011 1110 1118 1101 1113 0 +9.46(+0.86%)
Apr 05, 2011 1102 1116 1095 1104 0 -3.14(-0.28%)
Apr 04, 2011 1117 1119 1101 1107 0 +0.53(+0.05%)
Apr 01, 2011 1101 1116 1094 1107 0 +19.15(+1.76%)
Mar 31, 2011 1085 1093 1081 1087 0 +0.34(+0.03%)
Mar 30, 2011 1086 1094 1082 1087 0 +8.27(+0.77%)
Mar 29, 2011 1069 1083 1062 1079 0 -0.14(-0.01%)
Mar 28, 2011 1082 1090 1075 1079 0 -3.11(-0.29%)
Mar 25, 2011 1082 1092 1075 1082 0 +0.47(+0.04%)
Mar 24, 2011 1076 1085 1066 1082 0 +15.46(+1.45%)
Mar 23, 2011 1058 1070 1050 1066 0 +2.89(+0.27%)
Mar 22, 2011 1074 1076 1060 1063 0 -10.43(-0.97%)
Mar 21, 2011 1073 1078 1068 1074 0 +23.98(+2.28%)
Mar 18, 2011 1061 1074 1047 1050 0 +3.53(+0.34%)
Mar 17, 2011 1047 1062 1037 1046 0 +25.83(+2.53%)
Mar 16, 2011 1043 1051 1008 1020 0 -28.75(-2.74%)
Mar 15, 2011 1038 1056 1034 1049 0 -12.06(-1.14%)
Mar 14, 2011 1060 1069 1042 1061 0 -10.45(-0.98%)
Mar 11, 2011 1056 1078 1054 1072 0 +5.26(+0.49%)
Mar 10, 2011 1077 1085 1062 1066 0 -31.39(-2.86%)
Mar 09, 2011 1099 1105 1087 1098 0 -3.36(-0.31%)
Mar 08, 2011 1095 1109 1085 1101 0 +0.64(+0.06%)
Mar 07, 2011 1115 1122 1090 1100 0 -9.40(-0.85%)
Mar 04, 2011 1120 1126 1098 1110 0 -7.95(-0.71%)
Mar 03, 2011 1120 1127 1109 1118 0 +18.63(+1.70%)
Mar 02, 2011 1096 1112 1091 1099 0 +3.01(+0.27%)
Mar 01, 2011 1127 1132 1093 1096 0 -26.48(-2.36%)
Feb 28, 2011 1127 1134 1116 1123 0 +7.76(+0.70%)
Feb 25, 2011 1109 1120 1100 1115 0 +8.20(+0.74%)
Feb 24, 2011 1098 1116 1091 1107 0 +10.05(+0.92%)
Feb 23, 2011 1106 1116 1085 1097 0 -14.43(-1.30%)
Feb 22, 2011 1122 1136 1105 1111 0 -31.43(-2.75%)
Feb 21, 2011 1147 1151 1134 1142 0 -0.02(-0.00%)
Feb 18, 2011 1147 1151 1134 1142 0 +0.28(+0.02%)
Feb 17, 2011 1132 1147 1129 1142 0 +8.12(+0.72%)
Feb 16, 2011 1127 1137 1121 1134 0 +9.42(+0.84%)
Feb 15, 2011 1124 1131 1115 1125 0 -0.44(-0.04%)
Feb 14, 2011 1117 1132 1114 1125 0 +9.75(+0.87%)
Feb 11, 2011 1099 1121 1096 1115 0 +92.75(+9.07%)
Feb 10, 2011 1014 1026 1009 1023 0 -85.21(-7.69%)
Feb 09, 2011 1111 1117 1099 1108 0 -6.07(-0.55%)
Feb 08, 2011 1104 1118 1098 1114 0 +10.94(+0.99%)
Feb 07, 2011 1099 1110 1095 1103 0 +10.94(+1.00%)
Feb 04, 2011 1095 1101 1081 1092 0 -3.42(-0.31%)
Feb 03, 2011 1098 1104 1084 1095 0 -9.53(-0.86%)
Feb 02, 2011 1106 1118 1096 1105 0 -6.51(-0.59%)
Feb 01, 2011 1093 1117 1088 1111 0 +24.38(+2.24%)
Jan 31, 2011 1078 1093 1073 1087 0 +11.03(+1.02%)
Jan 28, 2011 1092 1102 1071 1076 0 -15.32(-1.40%)
Jan 27, 2011 1083 1098 1077 1091 0 +10.04(+0.93%)
Jan 26, 2011 1087 1092 1074 1081 0 +3.81(+0.35%)
Jan 25, 2011 1080 1090 1068 1077 0 -8.70(-0.80%)
Jan 24, 2011 1071 1090 1065 1086 0 +18.72(+1.75%)
Jan 21, 2011 1048 1081 1054 1067 0 +24.76(+2.37%)
Jan 20, 2011 1043 1051 1027 1043 0 -4.52(-0.43%)
Jan 19, 2011 1064 1068 1041 1047 0 -16.63(-1.56%)
Jan 18, 2011 1064 1074 1052 1064 0 +0.82(+0.08%)
Jan 17, 2011 1045 1067 1041 1063 0 -0.01(-0.00%)
Jan 14, 2011 1045 1067 1041 1063 0 +16.01(+1.53%)
Jan 13, 2011 1056 1059 1043 1047 0 -3.32(-0.32%)
Jan 12, 2011 1043 1053 1037 1050 0 +13.50(+1.30%)
Jan 11, 2011 1036 1044 1028 1037 0 +13.63(+1.33%)
Jan 10, 2011 1017 1031 1011 1023 0 +3.11(+0.30%)
Jan 07, 2011 1025 1031 1010 1020 0 -5.12(-0.50%)
Jan 06, 2011 1036 1041 1017 1025 0 -6.40(-0.62%)
Jan 05, 2011 1023 1036 1018 1032 0 -1.99(-0.19%)
Jan 04, 2011 1033 1042 1018 1034 0 +5.77(+0.56%)
Jan 03, 2011 1025 1036 1019 1028 0 +13.89(+1.37%)
Dec 31, 2010 1008 1019 1005 1014 0 +5.23(+0.52%)
Dec 30, 2010 1011 1017 1003 1009 0 -4.82(-0.48%)
Dec 29, 2010 1014 1021 1009 1014 0 +0.06(+0.01%)
Dec 28, 2010 1012 1019 1008 1014 0 +1.40(+0.14%)
Dec 27, 2010 1004 1014 1000 1012 0 +2.64(+0.26%)
Dec 24, 2010 1007 1015 1005 1009 0 -0.01(-0.00%)
Dec 23, 2010 1007 1015 1005 1009 0 +3.29(+0.33%)
Dec 22, 2010 1001 1010 996.38 1006 0 +2.55(+0.25%)
Dec 21, 2010 1003 1011 998.01 1004 0 +2.63(+0.26%)
Dec 20, 2010 1003 1006 993.56 1001 0 +6.55(+0.66%)
Dec 17, 2010 999.48 1004 987.54 994.46 0 -6.11(-0.61%)
Dec 16, 2010 994.90 1005 987.85 1001 0 +7.35(+0.74%)
Dec 15, 2010 1003 1010 985.90 993.22 0 -7.52(-0.75%)
Dec 14, 2010 1002 1011 993.82 1001 0 +7.53(+0.76%)
Dec 10, 2010 979.37 998.72 976.34 993.21 0 +17.67(+1.81%)
Dec 09, 2010 978.72 983.17 967.77 975.54 0 -2.51(-0.26%)
Dec 08, 2010 978.31 984.62 968.17 978.05 0 +1.83(+0.19%)
Dec 07, 2010 984.39 993.49 972.00 976.22 0 +11.37(+1.18%)
Dec 06, 2010 962.91 974.78 959.12 964.84 0 +2.81(+0.29%)
Dec 03, 2010 952.76 964.51 947.70 962.03 0 +5.68(+0.59%)
Dec 02, 2010 938.20 958.59 936.61 956.35 0 +21.91(+2.35%)
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.