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 (%)
Mar 30, 2012 938.36 945.86 933.61 942.52 0 +7.35(+0.79%)
Mar 29, 2012 925.35 936.69 921.82 935.17 0 -4.53(-0.48%)
Mar 28, 2012 944.22 965.76 930.56 939.70 0 -5.37(-0.57%)
Mar 27, 2012 952.88 956.56 943.92 945.07 0 -10.84(-1.13%)
Mar 26, 2012 952.47 959.06 949.31 955.90 0 +11.75(+1.24%)
Mar 23, 2012 940.49 948.87 936.71 944.15 0 +0.55(+0.06%)
Mar 22, 2012 943.50 948.64 936.09 943.60 0 -11.09(-1.16%)
Mar 21, 2012 957.48 963.30 950.12 954.69 0 -3.08(-0.32%)
Mar 20, 2012 956.13 963.41 951.78 957.77 0 -10.12(-1.05%)
Mar 19, 2012 961.75 974.06 959.14 967.89 0 +1.84(+0.19%)
Mar 16, 2012 964.71 971.03 958.06 966.05 0 +3.94(+0.41%)
Mar 15, 2012 950.66 963.84 947.72 962.11 0 +16.18(+1.71%)
Mar 14, 2012 945.43 954.34 940.11 945.93 0 -0.94(-0.10%)
Mar 13, 2012 932.63 949.10 928.98 946.87 0 +17.55(+1.89%)
Mar 12, 2012 929.13 934.16 923.42 929.32 0 +0.60(+0.07%)
Mar 09, 2012 924.45 934.65 921.71 928.71 0 -1.99(-0.21%)
Mar 08, 2012 926.36 934.41 922.00 930.70 0 +14.51(+1.58%)
Mar 07, 2012 910.69 921.79 907.43 916.20 0 +11.28(+1.25%)
Mar 06, 2012 914.71 920.11 899.57 904.92 0 -27.20(-2.92%)
Mar 05, 2012 936.81 939.96 926.01 932.12 0 -3.67(-0.39%)
Mar 02, 2012 939.17 942.99 931.33 935.79 0 -8.13(-0.86%)
Mar 01, 2012 940.37 948.80 936.26 943.92 0 +8.15(+0.87%)
Feb 29, 2012 947.05 951.21 933.21 935.77 0 -10.97(-1.16%)
Feb 28, 2012 942.32 950.48 937.02 946.74 0 +5.71(+0.61%)
Feb 27, 2012 939.63 950.72 934.99 941.02 0 -1.86(-0.20%)
Feb 24, 2012 948.80 952.34 939.18 942.88 0 -3.07(-0.32%)
Feb 23, 2012 938.57 951.27 932.32 945.95 0 -1.43(-0.15%)
Feb 22, 2012 949.63 953.74 940.81 947.38 0 -3.33(-0.35%)
Feb 21, 2012 953.87 960.05 945.85 950.70 0 +0.78(+0.08%)
Feb 20, 2012 941.76 956.79 937.25 949.92 0 +0.01(+0.00%)
Feb 17, 2012 944.07 956.79 937.21 949.91 0 +12.85(+1.37%)
Feb 16, 2012 924.60 939.09 922.33 937.07 0 +15.41(+1.67%)
Feb 15, 2012 929.24 932.23 918.56 921.65 0 -8.27(-0.89%)
Feb 14, 2012 933.83 940.41 923.28 929.92 0 -12.05(-1.28%)
Feb 13, 2012 940.46 946.12 932.86 941.97 0 +10.04(+1.08%)
Feb 10, 2012 933.99 939.23 926.20 931.93 0 -14.40(-1.52%)
Feb 09, 2012 949.13 956.15 939.55 946.33 0 -1.16(-0.12%)
Feb 08, 2012 941.74 952.34 937.10 947.49 0 +4.96(+0.53%)
Feb 07, 2012 934.71 945.66 928.08 942.52 0 +2.89(+0.31%)
Feb 06, 2012 932.15 943.75 929.27 939.64 0 +1.23(+0.13%)
Feb 03, 2012 927.06 942.71 924.81 938.41 0 +18.12(+1.97%)
Feb 02, 2012 917.71 926.66 914.09 920.29 0 +4.76(+0.52%)
Feb 01, 2012 920.72 928.26 912.98 915.53 0 +3.69(+0.40%)
Jan 31, 2012 915.75 924.14 901.85 911.84 0 +5.07(+0.56%)
Jan 30, 2012 898.39 910.28 892.53 906.77 0 -3.34(-0.37%)
Jan 27, 2012 906.64 916.90 902.94 910.11 0 -4.78(-0.52%)
Jan 26, 2012 920.88 925.90 910.74 914.89 0 -2.61(-0.28%)
Jan 25, 2012 904.61 919.63 900.26 917.50 0 +8.02(+0.88%)
Jan 24, 2012 904.44 911.57 898.97 909.48 0 -3.53(-0.39%)
Jan 23, 2012 915.02 922.96 908.10 913.01 0 -0.44(-0.05%)
Jan 20, 2012 903.42 916.54 898.42 913.45 0 -10.46(-1.13%)
Jan 19, 2012 927.03 931.08 915.42 923.91 0 -1.00(-0.11%)
Jan 18, 2012 908.34 926.76 906.82 924.91 0 +15.20(+1.67%)
Jan 17, 2012 917.13 923.71 905.53 909.71 0 +5.20(+0.57%)
Jan 16, 2012 901.64 907.55 894.04 904.51 0 +0.03(+0.00%)
Jan 13, 2012 901.65 907.53 894.02 904.48 0 -8.78(-0.96%)
Jan 12, 2012 910.53 917.04 902.76 913.26 0 +5.01(+0.55%)
Jan 11, 2012 896.40 912.05 892.39 908.25 0 +3.11(+0.34%)
Jan 10, 2012 908.67 915.18 898.64 905.14 0 +2.49(+0.28%)
Jan 09, 2012 897.48 904.31 890.31 902.65 0 +7.14(+0.80%)
Jan 06, 2012 899.86 903.57 889.35 895.51 0 +0.13(+0.02%)
Jan 05, 2012 890.36 898.34 884.59 895.38 0 -3.95(-0.44%)
Jan 04, 2012 892.11 902.02 887.08 899.33 0 +32.11(+3.70%)
Dec 30, 2011 868.18 872.98 864.21 867.22 0 -1.44(-0.17%)
Dec 29, 2011 858.02 870.85 856.42 868.66 0 +10.20(+1.19%)
Dec 28, 2011 869.20 871.83 854.91 858.46 0 -13.40(-1.54%)
Dec 27, 2011 873.42 879.34 868.70 871.86 0 -4.91(-0.56%)
Dec 23, 2011 869.17 879.01 865.25 876.77 0 +24.90(+2.92%)
Dec 21, 2011 842.83 856.54 834.07 851.87 0 +6.34(+0.75%)
Dec 20, 2011 833.42 850.80 833.40 845.53 0 +25.67(+3.13%)
Dec 19, 2011 828.59 836.70 817.05 819.86 0 -12.31(-1.48%)
Dec 16, 2011 831.32 839.67 827.07 832.17 0 +5.53(+0.67%)
Dec 15, 2011 833.94 838.62 821.00 826.64 0 +3.20(+0.39%)
Dec 14, 2011 822.94 834.59 813.99 823.44 0 -6.99(-0.84%)
Dec 13, 2011 845.23 853.84 824.13 830.43 0 -8.31(-0.99%)
Dec 12, 2011 847.79 852.76 830.75 838.73 0 -22.71(-2.64%)
Dec 09, 2011 844.60 866.92 843.27 861.44 0 +21.28(+2.53%)
Dec 08, 2011 851.82 856.98 837.50 840.16 0 -23.69(-2.74%)
Dec 07, 2011 860.93 871.45 852.48 863.85 0 -2.23(-0.26%)
Dec 06, 2011 861.39 874.91 857.97 866.08 0 +7.58(+0.88%)
Dec 05, 2011 863.63 870.27 851.61 858.50 0 +10.53(+1.24%)
Dec 02, 2011 850.09 861.32 845.31 847.97 0 +7.84(+0.93%)
Dec 01, 2011 841.93 850.84 833.75 840.13 0 -7.91(-0.93%)
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%)
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.