Clean Energy Index (CIX: CLEAN )

559.54 -2.93 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 762.28 810.72 793.38 802.54 0 -4.97(-0.62%)
Aug 30, 2010 773.55 819.89 804.67 807.51 0 -1.37(-0.17%)
Aug 27, 2010 771.68 820.89 796.53 808.87 0 +0.22(+0.03%)
Aug 26, 2010 773.45 822.90 801.91 808.66 0 +1.67(+0.21%)
Aug 25, 2010 756.56 810.55 786.95 806.98 0 +3.16(+0.39%)
Aug 24, 2010 764.97 813.81 793.96 803.82 0 -19.28(-2.34%)
Aug 23, 2010 795.14 841.46 821.64 823.10 0 -7.45(-0.90%)
Aug 20, 2010 793.09 835.72 819.14 830.54 0 -6.14(-0.73%)
Aug 19, 2010 813.99 857.49 830.46 836.68 0 -23.26(-2.70%)
Aug 18, 2010 820.91 866.75 851.08 859.94 0 +0.15(+0.02%)
Aug 17, 2010 822.40 868.09 852.36 859.79 0 +5.67(+0.66%)
Aug 16, 2010 808.95 860.44 841.51 854.12 0 +0.58(+0.07%)
Aug 13, 2010 814.86 865.23 845.16 853.54 0 -1.59(-0.19%)
Aug 12, 2010 808.23 862.30 842.67 855.13 0 -7.84(-0.91%)
Aug 11, 2010 835.44 876.47 856.88 862.97 0 -31.00(-3.47%)
Aug 10, 2010 854.73 902.45 881.48 893.97 0 -16.27(-1.79%)
Aug 09, 2010 875.19 917.45 904.56 910.24 0 +0.00(+0.00%)
Aug 06, 2010 870.56 913.26 893.29 910.24 0 +1.74(+0.19%)
Aug 05, 2010 865.52 912.38 895.49 908.50 0 +9.82(+1.09%)
Aug 04, 2010 859.28 909.10 890.61 898.67 0 -1.50(-0.17%)
Aug 03, 2010 858.54 905.65 891.09 900.17 0 +2.98(+0.33%)
Aug 02, 2010 852.55 902.26 887.77 897.20 0 +20.82(+2.38%)
Jul 30, 2010 875.57 884.82 863.89 876.38 0 -3.63(-0.41%)
Jul 29, 2010 846.67 894.09 869.60 880.01 0 -2.54(-0.29%)
Jul 28, 2010 841.61 889.07 872.06 882.55 0 -2.93(-0.33%)
Jul 27, 2010 854.06 902.69 876.48 885.48 0 -6.15(-0.69%)
Jul 26, 2010 841.36 895.50 872.42 891.63 0 +19.73(+2.26%)
Jul 23, 2010 816.60 875.94 846.12 871.90 0 +15.19(+1.77%)
Jul 22, 2010 811.46 863.01 843.75 856.70 0 +21.00(+2.51%)
Jul 21, 2010 810.06 852.45 826.67 835.70 0 -1.32(-0.16%)
Jul 20, 2010 787.99 843.70 812.29 837.02 0 +6.02(+0.72%)
Jul 19, 2010 791.81 838.01 817.40 831.00 0 -3.98(-0.48%)
Jul 16, 2010 798.47 862.24 832.68 834.98 0 -26.79(-3.11%)
Jul 15, 2010 852.18 874.23 840.48 861.77 0 +11.00(+1.29%)
Jul 14, 2010 848.39 859.67 840.76 850.77 0 -2.29(-0.27%)
Jul 13, 2010 854.51 862.60 841.02 853.06 0 +18.42(+2.21%)
Jul 12, 2010 793.00 844.81 825.16 834.64 0 +9.06(+1.10%)
Jul 09, 2010 785.16 827.80 805.54 825.58 0 +4.41(+0.54%)
Jul 08, 2010 781.41 830.29 805.54 821.17 0 +11.38(+1.41%)
Jul 07, 2010 746.15 811.31 779.90 809.78 0 +30.23(+3.88%)
Jul 06, 2010 742.77 794.05 766.94 779.56 0 +15.81(+2.07%)
Jul 02, 2010 725.08 779.28 755.03 763.74 0 -6.51(-0.85%)
Jul 01, 2010 736.33 783.78 753.29 770.25 0 +2.75(+0.36%)
Jun 30, 2010 731.33 782.72 760.77 767.50 0 +5.41(+0.71%)
Jun 29, 2010 727.09 778.57 753.25 762.09 0 -19.82(-2.53%)
Jun 25, 2010 742.19 793.40 770.90 781.90 0 -8.65(-1.09%)
Jun 24, 2010 764.54 810.93 786.04 790.56 0 -19.76(-2.44%)
Jun 23, 2010 782.06 826.51 803.32 810.32 0 -6.81(-0.83%)
Jun 22, 2010 789.47 839.51 813.60 817.13 0 -15.36(-1.85%)
Jun 21, 2010 804.48 852.24 827.45 832.49 0 -4.95(-0.59%)
Jun 18, 2010 799.96 847.19 831.07 837.44 0 +0.20(+0.02%)
Jun 17, 2010 803.66 845.51 824.33 837.24 0 +2.13(+0.25%)
Jun 16, 2010 784.55 849.05 812.93 835.12 0 +2.05(+0.25%)
Jun 15, 2010 781.55 838.92 805.85 833.07 0 +26.64(+3.30%)
Jun 14, 2010 788.46 833.45 803.45 806.43 0 -15.44(-1.88%)
Jun 11, 2010 816.67 828.06 807.38 821.87 0 +2.60(+0.32%)
Jun 10, 2010 810.05 825.69 798.20 819.27 0 +41.28(+5.31%)
Jun 09, 2010 812.91 824.08 773.25 777.99 0 -34.03(-4.19%)
Jun 08, 2010 817.60 824.33 792.99 812.02 0 -5.97(-0.73%)
Jun 07, 2010 803.22 843.21 816.03 817.99 0 -16.60(-1.99%)
Jun 04, 2010 798.66 861.18 829.37 834.59 0 -36.36(-4.17%)
Jun 03, 2010 869.09 877.38 850.51 870.94 0 +8.40(+0.97%)
Jun 02, 2010 851.59 866.78 837.65 862.54 0 +22.73(+2.71%)
Jun 01, 2010 851.42 872.40 835.83 839.81 0 -49.09(-5.52%)
May 31, 2010 889.55 907.90 879.58 888.90 0 -0.02(-0.00%)
May 28, 2010 891.33 907.96 879.59 888.92 0 -25.65(-2.80%)
May 27, 2010 900.63 916.77 888.93 914.57 0 +46.84(+5.40%)
May 26, 2010 878.51 893.08 863.81 867.74 0 -2.54(-0.29%)
May 25, 2010 838.33 872.07 830.10 870.28 0 +2.68(+0.31%)
May 24, 2010 879.54 889.87 864.89 867.60 0 -27.87(-3.11%)
May 21, 2010 873.23 901.63 862.96 895.47 0 +1.80(+0.20%)
May 20, 2010 890.22 910.86 884.70 893.67 0 -32.23(-3.48%)
May 19, 2010 924.04 937.86 907.30 925.90 0 -2.56(-0.28%)
May 18, 2010 955.30 962.03 922.25 928.46 0 -17.52(-1.85%)
May 17, 2010 952.88 961.71 920.81 945.99 0 -4.78(-0.50%)
May 14, 2010 952.02 971.14 936.83 950.76 0 -27.35(-2.80%)
May 13, 2010 988.05 999.65 974.09 978.11 0 -14.73(-1.48%)
May 12, 2010 979.39 997.66 972.43 992.84 0 +15.48(+1.58%)
May 11, 2010 985.45 994.64 972.68 977.36 0 -1.61(-0.16%)
May 10, 2010 972.33 983.20 967.46 978.97 0 +45.76(+4.90%)
May 07, 2010 954.63 966.94 912.67 933.21 0 -3.05(-0.33%)
May 06, 2010 964.76 8635 878.02 936.26 0 -50.34(-5.10%)
May 05, 2010 989.85 1006 975.80 986.61 0 -17.57(-1.75%)
May 04, 2010 1018 1024 982.00 1004 0 -25.51(-2.48%)
May 03, 2010 1016 1040 1003 1030 0 -0.11(-0.01%)
Apr 30, 2010 1050 1063 1022 1030 0 -17.63(-1.68%)
Apr 29, 2010 1053 1071 1027 1047 0 -1.52(-0.15%)
Apr 28, 2010 1039 1059 1036 1049 0 +9.83(+0.95%)
Apr 27, 2010 1063 1077 1035 1039 0 -35.66(-3.32%)
Apr 26, 2010 1085 1093 1069 1075 0 -3.45(-0.32%)
Apr 23, 2010 1065 1081 1059 1078 0 +8.29(+0.77%)
Apr 22, 2010 1060 1072 1049 1070 0 -5.07(-0.47%)
Apr 21, 2010 1078 1085 1066 1075 0 -5.95(-0.55%)
Apr 20, 2010 1077 1087 1073 1081 0 +14.94(+1.40%)
Apr 19, 2010 1061 1070 1050 1066 0 -1.77(-0.17%)
Apr 16, 2010 1086 1089 1055 1068 0 -23.32(-2.14%)
Apr 15, 2010 1086 1099 1082 1091 0 +7.09(+0.65%)
Apr 14, 2010 1076 1087 1068 1084 0 +16.63(+1.56%)
Apr 13, 2010 1065 1075 1056 1067 0 +1.70(+0.16%)
Apr 12, 2010 1060 1075 1058 1066 0 +6.24(+0.59%)
Apr 09, 2010 1057 1065 1050 1059 0 +4.42(+0.42%)
Apr 08, 2010 1045 1059 1039 1055 0 -0.91(-0.09%)
Apr 07, 2010 1058 1066 1048 1056 0 -7.41(-0.70%)
Apr 06, 2010 1055 1066 1051 1063 0 +2.41(+0.23%)
Apr 05, 2010 1056 1065 1048 1061 0 +11.60(+1.11%)
Apr 01, 2010 1049 1049 1049 0 +11.46(+1.10%)
Mar 31, 2010 1035 1046 1031 1038 0 +3.38(+0.33%)
Mar 30, 2010 1039 1044 1029 1035 0 -4.40(-0.42%)
Mar 29, 2010 1036 1045 1030 1039 0 +8.54(+0.83%)
Mar 26, 2010 1028 1041 1021 1030 0 +5.21(+0.51%)
Mar 25, 2010 1038 1045 1023 1025 0 -3.16(-0.31%)
Mar 24, 2010 1027 1042 1021 1028 0 -7.86(-0.76%)
Mar 23, 2010 1024 1040 1021 1036 0 +14.82(+1.45%)
Mar 22, 2010 1008 1025 1004 1021 0 -1.73(-0.17%)
Mar 19, 2010 1035 1037 1013 1023 0 -9.30(-0.90%)
Mar 18, 2010 1034 1039 1021 1032 0 -0.29(-0.03%)
Mar 17, 2010 1035 1043 1026 1033 0 +11.19(+1.10%)
Mar 16, 2010 1004 1025 1000 1021 0 +24.97(+2.51%)
Mar 15, 2010 990.83 1000 988.81 996.50 0 -0.76(-0.08%)
Mar 12, 2010 989.59 1002 982.22 997.26 0 +15.03(+1.53%)
Mar 11, 2010 976.49 985.56 969.75 982.23 0 +3.18(+0.33%)
Mar 10, 2010 972.93 984.56 969.38 979.04 0 +6.36(+0.65%)
Mar 09, 2010 965.80 979.62 962.09 972.69 0 +0.81(+0.08%)
Mar 08, 2010 975.42 981.16 967.14 971.88 0 -1.53(-0.16%)
Mar 05, 2010 964.84 975.61 961.74 973.41 0 +13.65(+1.42%)
Mar 04, 2010 960.48 966.55 952.27 959.76 0 +1.87(+0.20%)
Mar 03, 2010 954.15 969.56 951.36 957.89 0 +10.46(+1.10%)
Mar 02, 2010 946.08 953.66 940.81 947.43 0 +3.06(+0.32%)
Mar 01, 2010 941.54 951.50 933.58 944.37 0 +6.92(+0.74%)
Feb 26, 2010 931.70 942.52 925.56 937.45 0 +6.31(+0.68%)
Feb 25, 2010 919.33 932.67 912.83 931.14 0 -10.51(-1.12%)
Feb 24, 2010 937.76 947.66 931.04 941.65 0 +7.54(+0.81%)
Feb 23, 2010 945.32 951.43 929.78 934.11 0 -19.64(-2.06%)
Feb 22, 2010 957.31 961.98 948.09 953.75 0 +0.60(+0.06%)
Feb 19, 2010 948.01 958.37 941.41 953.15 0 -7.25(-0.76%)
Feb 18, 2010 953.93 965.30 950.11 960.40 0 +6.89(+0.72%)
Feb 17, 2010 958.23 962.34 947.23 953.51 0 -6.57(-0.68%)
Feb 16, 2010 940.68 964.15 937.26 960.08 0 +25.98(+2.78%)
Feb 15, 2010 1.577 934.12 933.98 934.11 0 +0.01(+0.00%)
Feb 12, 2010 926.89 941.15 917.59 934.09 0 -6.95(-0.74%)
Feb 11, 2010 928.20 943.13 919.74 941.04 0 +13.25(+1.43%)
Feb 10, 2010 928.39 937.38 916.31 927.80 0 -1.59(-0.17%)
Feb 09, 2010 927.46 942.40 915.71 929.39 0 +13.19(+1.44%)
Feb 08, 2010 925.19 934.17 910.78 916.19 0 -12.46(-1.34%)
Feb 05, 2010 931.56 939.49 902.08 928.65 0 -6.36(-0.68%)
Feb 04, 2010 959.45 961.61 933.03 935.01 0 -39.07(-4.01%)
Feb 03, 2010 977.09 986.86 967.03 974.08 0 -5.89(-0.60%)
Feb 02, 2010 960.22 985.33 954.79 979.97 0 +8.51(+0.88%)
Feb 01, 2010 962.22 977.99 960.02 971.46 0 +15.02(+1.57%)
Jan 29, 2010 971.41 983.50 953.56 956.44 0 -20.46(-2.09%)
Jan 28, 2010 990.92 992.51 969.76 976.90 0 -10.09(-1.02%)
Jan 27, 2010 985.99 993.07 971.31 987.00 0 -2.37(-0.24%)
Jan 26, 2010 982.38 1004 977.31 989.37 0 +7.26(+0.74%)
Jan 25, 2010 987.00 993.48 975.11 982.11 0 +12.84(+1.33%)
Jan 22, 2010 994.37 1003 966.60 969.27 0 -20.96(-2.12%)
Jan 21, 2010 1015 1020 983.87 990.23 0 -25.56(-2.52%)
Jan 20, 2010 1020 1026 1005 1016 0 -16.97(-1.64%)
Jan 19, 2010 1020 1039 1018 1033 0 +9.25(+0.90%)
Jan 18, 2010 3.100 1024 1023 1024 0 -0.01(-0.00%)
Jan 15, 2010 1033 1038 1016 1024 0 -12.94(-1.25%)
Jan 14, 2010 1038 1048 1029 1036 0 -7.98(-0.76%)
Jan 13, 2010 1040 1050 1027 1044 0 +5.77(+0.56%)
Jan 12, 2010 1036 1048 1027 1039 0 -10.03(-0.96%)
Jan 11, 2010 1049 1055 1037 1049 0 +16.12(+1.56%)
Jan 08, 2010 1023 1037 1018 1033 0 +10.41(+1.02%)
Jan 07, 2010 1008 1030 1001 1022 0 +16.71(+1.66%)
Jan 06, 2010 1003 1013 998.09 1005 0 +3.34(+0.33%)
Jan 05, 2010 998.93 1011 993.29 1002 0 +6.58(+0.66%)
Jan 04, 2010 990.12 1004 984.85 995.52 0 +20.44(+2.10%)
Dec 31, 2009 975.08 975.08 975.08 0 -8.74(-0.89%)
Dec 30, 2009 977.33 986.11 974.66 983.82 0 -0.13(-0.01%)
Dec 29, 2009 988.26 994.05 978.50 983.95 0 -2.67(-0.27%)
Dec 28, 2009 987.19 991.63 980.92 986.62 0 +2.78(+0.28%)
Dec 24, 2009 981.31 987.67 979.36 983.84 0 +3.34(+0.34%)
Dec 23, 2009 983.73 987.46 974.97 980.50 0 +0.74(+0.08%)
Dec 22, 2009 984.00 990.09 975.49 979.76 0 -1.62(-0.17%)
Dec 21, 2009 978.98 988.83 972.95 981.38 0 +13.60(+1.41%)
Dec 18, 2009 975.27 978.72 958.43 967.78 0 +0.58(+0.06%)
Dec 17, 2009 968.66 978.58 959.92 967.20 0 -10.69(-1.09%)
Dec 16, 2009 978.04 988.51 971.98 977.89 0 +3.86(+0.40%)
Dec 15, 2009 973.81 987.06 967.20 974.03 0 -7.64(-0.78%)
Dec 14, 2009 984.41 987.73 976.75 981.66 0 +5.23(+0.54%)
Dec 11, 2009 973.53 983.07 966.69 976.43 0 +8.44(+0.87%)
Dec 10, 2009 974.94 979.95 961.94 967.99 0 -2.10(-0.22%)
Dec 09, 2009 968.43 974.98 956.42 970.09 0 -3.50(-0.36%)
Dec 08, 2009 981.92 986.31 967.26 973.59 0 -16.64(-1.68%)
Dec 07, 2009 984.04 1000 981.52 990.23 0 -0.34(-0.03%)
Dec 04, 2009 1001 1008 979.99 990.57 0 +4.46(+0.45%)
Dec 03, 2009 994.93 1006 982.96 986.11 0 -14.73(-1.47%)
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.