Clean Energy Index (CIX: CLEAN )

554.86 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 584.87 589.55 582.23 589.55 0 +4.39(+0.75%)
Aug 30, 2021 584.87 591.60 582.82 585.16 0 -0.29(-0.05%)
Aug 27, 2021 584.57 587.21 581.65 585.45 0 +2.93(+0.50%)
Aug 26, 2021 580.19 583.40 574.92 582.53 0 +2.05(+0.35%)
Aug 25, 2021 583.40 586.62 579.60 580.48 0 -1.17(-0.20%)
Aug 24, 2021 582.23 583.11 573.75 581.65 0 -2.05(-0.35%)
Aug 23, 2021 586.62 588.09 577.55 583.70 0 -0.29(-0.05%)
Aug 20, 2021 574.62 590.14 570.24 583.99 0 +11.12(+1.94%)
Aug 19, 2021 570.82 579.31 565.55 572.87 0 +3.22(+0.57%)
Aug 18, 2021 565.26 573.45 560.87 569.65 0 -19.90(-3.38%)
Aug 17, 2021 585.45 590.72 579.89 589.55 0 +5.27(+0.90%)
Aug 16, 2021 581.94 591.31 579.01 584.28 0 +3.22(+0.55%)
Aug 13, 2021 581.36 584.87 574.92 581.06 0 +2.05(+0.35%)
Aug 12, 2021 584.87 586.92 569.65 579.01 0 -5.85(-1.00%)
Aug 11, 2021 588.96 590.72 580.48 584.87 0 -4.10(-0.70%)
Aug 10, 2021 601.84 603.89 588.38 588.96 0 -13.17(-2.19%)
Aug 09, 2021 606.23 609.74 600.67 602.13 0 -3.22(-0.53%)
Aug 06, 2021 622.33 624.38 604.77 605.35 0 -16.39(-2.64%)
Aug 05, 2021 615.60 624.96 607.40 621.74 0 +19.31(+3.21%)
Aug 04, 2021 622.62 626.13 588.38 602.43 0 -29.26(-4.63%)
Aug 03, 2021 637.54 639.30 621.16 631.69 0 -5.85(-0.92%)
Jul 30, 2021 637.54 637.54 637.54 637.54 0 +9.07(+1.44%)
Jul 29, 2021 627.89 630.81 621.45 628.47 0 +0.59(+0.09%)
Jul 28, 2021 617.35 633.74 617.35 627.89 0 +9.36(+1.51%)
Jul 27, 2021 614.72 620.86 608.28 618.52 0 +4.98(+0.81%)
Jul 26, 2021 622.03 622.03 608.57 613.55 0 -5.85(-0.94%)
Jul 23, 2021 620.28 624.96 615.60 619.40 0 -1.17(-0.19%)
Jul 22, 2021 616.47 624.38 611.50 620.57 0 +4.39(+0.71%)
Jul 21, 2021 610.33 620.57 610.33 616.18 0 +2.05(+0.33%)
Jul 20, 2021 618.23 618.81 608.57 614.13 0 -4.10(-0.66%)
Jul 19, 2021 620.57 622.03 614.72 618.23 0 -6.15(-0.98%)
Jul 16, 2021 626.13 635.20 619.40 624.38 0 -1.46(-0.23%)
Jul 15, 2021 635.79 635.79 621.16 625.84 0 -12.58(-1.97%)
Jul 14, 2021 648.96 648.96 632.28 638.42 0 -7.61(-1.18%)
Jul 13, 2021 649.84 650.71 641.06 646.03 0 +0.00(+0.00%)
Jul 12, 2021 653.35 655.69 645.74 646.03 0 -4.68(-0.72%)
Jul 09, 2021 661.25 670.03 650.71 650.71 0 -9.07(-1.38%)
Jul 08, 2021 665.64 668.27 658.32 659.79 0 -14.34(-2.13%)
Jul 07, 2021 662.42 676.76 660.96 674.13 0 +14.63(+2.22%)
Jul 06, 2021 664.47 668.27 655.10 659.49 0 +1.17(+0.18%)
Jul 05, 2021 663.59 663.59 653.93 658.32 0 -5.27(-0.79%)
Jul 02, 2021 638.13 664.76 636.96 663.59 0 +31.90(+5.05%)
Jun 30, 2021 631.69 631.69 631.69 631.69 0 -5.56(-0.87%)
Jun 29, 2021 632.57 641.93 631.69 637.25 0 +2.93(+0.46%)
Jun 28, 2021 633.74 641.93 631.69 634.33 0 +3.22(+0.51%)
Jun 25, 2021 635.50 636.08 629.64 631.11 0 -2.63(-0.42%)
Jun 24, 2021 641.35 641.64 631.40 633.74 0 -3.51(-0.55%)
Jun 23, 2021 640.47 644.28 634.91 637.25 0 -4.10(-0.64%)
Jun 22, 2021 632.57 641.93 627.89 641.35 0 +11.41(+1.81%)
Jun 21, 2021 632.86 636.37 627.01 629.94 0 -0.88(-0.14%)
Jun 18, 2021 632.86 638.13 627.89 630.81 0 -0.88(-0.14%)
Jun 17, 2021 631.40 634.62 618.81 631.69 0 +0.29(+0.05%)
Jun 16, 2021 633.15 637.25 627.30 631.40 0 +4.10(+0.65%)
Jun 15, 2021 647.49 651.30 627.30 627.30 0 -17.27(-2.68%)
Jun 14, 2021 635.50 648.37 633.15 644.57 0 +15.51(+2.47%)
Jun 11, 2021 622.33 632.57 619.99 629.06 0 +10.54(+1.70%)
Jun 10, 2021 609.16 622.91 607.40 618.52 0 +12.00(+1.98%)
Jun 09, 2021 612.96 616.18 603.89 606.52 0 -2.93(-0.48%)
Jun 08, 2021 610.04 611.50 600.96 609.45 0 +3.22(+0.53%)
Jun 07, 2021 600.96 608.28 598.62 606.23 0 +3.80(+0.63%)
Jun 04, 2021 603.89 604.18 598.04 602.43 0 +0.59(+0.10%)
Jun 03, 2021 599.21 603.60 594.52 601.84 0 -0.29(-0.05%)
Jun 02, 2021 602.43 602.43 595.70 602.13 0 +2.93(+0.49%)
Jun 01, 2021 608.86 612.08 595.99 599.21 0 -1.17(-0.19%)
May 31, 2021 593.94 602.13 592.48 600.38 0 +6.73(+1.13%)
May 28, 2021 602.13 605.35 593.35 593.65 0 -5.27(-0.88%)
May 27, 2021 593.35 605.65 588.96 598.91 0 +5.85(+0.99%)
May 26, 2021 590.72 596.57 588.67 593.06 0 +3.51(+0.60%)
May 25, 2021 599.21 605.06 583.70 589.55 0 -2.05(-0.35%)
May 21, 2021 591.60 591.60 591.60 591.60 0 +1.76(+0.30%)
May 20, 2021 592.77 606.23 588.96 589.84 0 +2.05(+0.35%)
May 19, 2021 569.94 589.55 568.19 587.79 0 +14.63(+2.55%)
May 18, 2021 555.90 577.26 552.68 573.16 0 +18.14(+3.27%)
May 17, 2021 563.21 563.80 546.82 555.02 0 -7.90(-1.40%)
May 14, 2021 552.97 565.26 544.77 562.92 0 +10.54(+1.91%)
May 13, 2021 557.36 565.85 550.04 552.38 0 +2.34(+0.43%)
May 12, 2021 561.16 568.48 538.63 550.04 0 -27.22(-4.71%)
May 11, 2021 580.19 585.75 566.72 577.26 0 -10.83(-1.84%)
May 10, 2021 589.26 591.01 584.28 588.09 0 -2.93(-0.50%)
May 07, 2021 591.89 599.50 589.26 591.01 0 +1.76(+0.30%)
May 06, 2021 595.70 595.70 580.77 589.26 0 -8.78(-1.47%)
May 05, 2021 600.96 602.13 591.31 598.04 0 +2.63(+0.44%)
May 04, 2021 594.82 599.79 585.45 595.40 0 -2.93(-0.49%)
May 03, 2021 615.60 618.52 596.57 598.33 0 -17.27(-2.80%)
Apr 30, 2021 640.18 640.18 610.62 615.60 0 -23.12(-3.62%)
Apr 29, 2021 658.32 658.91 634.03 638.71 0 -16.97(-2.59%)
Apr 28, 2021 661.54 666.22 654.23 655.69 0 -3.80(-0.58%)
Apr 27, 2021 662.42 666.81 656.27 659.49 0 -2.63(-0.40%)
Apr 26, 2021 669.15 669.15 656.57 662.13 0 -3.80(-0.57%)
Apr 23, 2021 666.81 672.95 661.54 665.93 0 -0.29(-0.04%)
Apr 22, 2021 678.22 678.52 664.18 666.22 0 -10.54(-1.56%)
Apr 21, 2021 674.13 682.03 668.56 676.76 0 +2.63(+0.39%)
Apr 20, 2021 654.81 676.17 650.71 674.13 0 +20.49(+3.13%)
Apr 19, 2021 689.93 691.68 647.20 653.64 0 -32.19(-4.69%)
Apr 16, 2021 684.37 696.95 668.56 685.83 0 +13.75(+2.05%)
Apr 15, 2021 668.27 679.98 659.20 672.08 0 +7.32(+1.10%)
Apr 14, 2021 669.44 673.83 658.61 664.76 0 -2.63(-0.39%)
Apr 13, 2021 652.18 669.15 645.74 667.39 0 +16.39(+2.52%)
Apr 12, 2021 659.49 663.30 647.20 651.01 0 -7.90(-1.20%)
Apr 09, 2021 656.86 663.30 644.28 658.91 0 +1.76(+0.27%)
Apr 08, 2021 658.61 661.25 652.18 657.15 0 +3.22(+0.49%)
Apr 07, 2021 670.91 674.13 648.96 653.93 0 -16.97(-2.53%)
Apr 06, 2021 645.45 675.59 642.52 670.91 0 +27.51(+4.28%)
Apr 05, 2021 670.61 675.59 634.62 643.40 0 -22.83(-3.43%)
Apr 01, 2021 666.22 666.22 666.22 666.22 0 +22.24(+3.45%)
Mar 31, 2021 659.49 663.59 640.18 643.98 0 -8.49(-1.30%)
Mar 30, 2021 636.37 653.05 633.74 652.47 0 +6.44(+1.00%)
Mar 29, 2021 637.84 646.03 627.30 646.03 0 +9.66(+1.52%)
Mar 26, 2021 639.01 643.10 631.69 636.37 0 +2.05(+0.32%)
Mar 25, 2021 611.21 636.67 605.35 634.33 0 +14.93(+2.41%)
Mar 24, 2021 640.18 642.23 616.18 619.40 0 -19.61(-3.07%)
Mar 23, 2021 640.18 646.62 627.30 639.01 0 +0.88(+0.14%)
Mar 22, 2021 616.77 642.52 611.21 638.13 0 +21.36(+3.46%)
Mar 19, 2021 628.18 630.81 613.55 616.77 0 -12.00(-1.91%)
Mar 18, 2021 652.18 652.47 627.59 628.76 0 -22.53(-3.46%)
Mar 17, 2021 656.27 657.74 641.06 651.30 0 -9.07(-1.37%)
Mar 16, 2021 664.76 670.61 656.86 660.37 0 -2.05(-0.31%)
Mar 15, 2021 655.69 665.93 628.76 662.42 0 +7.32(+1.12%)
Mar 12, 2021 660.08 660.08 644.86 655.10 0 -9.07(-1.37%)
Mar 11, 2021 659.49 666.81 650.71 664.18 0 +16.97(+2.62%)
Mar 10, 2021 658.91 664.76 644.57 647.20 0 -1.46(-0.23%)
Mar 09, 2021 646.32 658.91 641.35 648.66 0 +18.44(+2.93%)
Mar 08, 2021 640.47 640.47 619.40 630.23 0 -8.19(-1.28%)
Mar 05, 2021 640.18 643.98 620.57 638.42 0 +2.34(+0.37%)
Mar 04, 2021 651.30 660.96 621.45 636.08 0 -23.12(-3.51%)
Mar 03, 2021 698.12 711.58 654.23 659.20 0 -40.97(-5.85%)
Mar 02, 2021 712.17 715.10 683.20 700.17 0 -10.24(-1.44%)
Mar 01, 2021 713.63 725.34 706.90 710.41 0 +4.68(+0.66%)
Feb 26, 2021 725.05 725.05 691.98 705.73 0 -1.76(-0.25%)
Feb 25, 2021 717.73 717.73 689.34 707.49 0 -6.44(-0.90%)
Feb 24, 2021 716.56 723.00 711.58 713.93 0 -6.15(-0.85%)
Feb 23, 2021 732.66 732.66 705.44 720.07 0 -18.14(-2.46%)
Feb 22, 2021 753.14 758.70 735.58 738.22 0 -17.27(-2.29%)
Feb 19, 2021 760.46 767.77 755.19 755.48 0 -3.22(-0.42%)
Feb 18, 2021 778.02 779.48 754.31 758.70 0 -26.92(-3.43%)
Feb 17, 2021 791.77 805.52 779.19 785.62 0 -9.95(-1.25%)
Feb 16, 2021 794.11 829.23 792.06 795.57 0 +8.19(+1.04%)
Feb 12, 2021 787.38 787.38 787.38 787.38 0 -43.60(-5.25%)
Feb 11, 2021 849.71 852.93 824.55 830.98 0 -19.02(-2.24%)
Feb 10, 2021 854.40 873.42 842.69 850.01 0 -4.10(-0.48%)
Feb 09, 2021 867.27 871.08 850.59 854.10 0 -12.29(-1.42%)
Feb 08, 2021 866.10 869.61 847.96 866.40 0 +4.10(+0.48%)
Feb 05, 2021 848.54 869.03 843.86 862.30 0 +12.29(+1.45%)
Feb 04, 2021 845.32 851.76 835.96 850.01 0 +4.39(+0.52%)
Feb 03, 2021 839.76 846.79 831.28 845.62 0 +7.90(+0.94%)
Feb 02, 2021 862.59 872.25 831.28 837.72 0 -18.14(-2.12%)
Feb 01, 2021 864.93 872.54 843.28 855.86 0 -3.22(-0.37%)
Jan 29, 2021 852.64 864.93 841.23 859.08 0 +0.59(+0.07%)
Jan 28, 2021 845.62 858.79 836.25 858.49 0 +5.85(+0.69%)
Jan 27, 2021 878.69 878.69 838.01 852.64 0 -37.17(-4.18%)
Jan 26, 2021 919.66 919.95 878.98 889.81 0 -24.58(-2.69%)
Jan 25, 2021 918.49 934.58 906.49 914.39 0 -4.97(-0.54%)
Jan 22, 2021 909.12 922.88 895.66 919.36 0 +7.32(+0.80%)
Jan 21, 2021 890.39 914.98 890.10 912.05 0 +24.29(+2.74%)
Jan 20, 2021 885.12 893.61 879.56 887.76 0 +3.51(+0.40%)
Jan 19, 2021 865.81 890.39 863.47 884.25 0 +6.44(+0.73%)
Jan 18, 2021 883.08 883.08 867.27 877.81 0 -0.59(-0.07%)
Jan 15, 2021 878.69 886.00 863.47 878.39 0 -2.63(-0.30%)
Jan 14, 2021 868.50 887.84 865.94 881.03 0 +24.73(+2.89%)
Jan 13, 2021 870.00 872.91 851.21 856.30 0 +85.53(+11.10%)
Dec 23, 2020 769.59 781.48 761.26 770.77 0 +12.18(+1.61%)
Dec 22, 2020 759.72 766.66 750.23 758.59 0 -1.03(-0.14%)
Dec 21, 2020 743.04 764.95 737.08 759.63 0 -9.45(-1.23%)
Dec 18, 2020 773.06 784.00 762.10 769.08 0 -2.35(-0.31%)
Dec 17, 2020 775.90 780.25 764.96 771.43 0 +0.36(+0.05%)
Dec 16, 2020 774.22 780.23 762.88 771.07 0 -2.88(-0.37%)
Dec 15, 2020 767.93 780.99 755.71 773.95 0 +15.34(+2.02%)
Dec 14, 2020 773.89 782.53 756.25 758.61 0 -9.51(-1.24%)
Dec 11, 2020 767.57 776.48 757.55 768.12 0 -6.08(-0.79%)
Dec 10, 2020 764.42 783.69 761.30 774.20 0 +2.13(+0.28%)
Dec 09, 2020 775.85 789.38 760.27 772.07 0 -0.42(-0.05%)
Dec 08, 2020 763.23 776.77 761.80 772.49 0 +9.71(+1.27%)
Dec 07, 2020 766.14 772.89 756.20 762.78 0 -5.66(-0.74%)
Dec 04, 2020 758.04 772.79 752.92 768.43 0 +20.29(+2.71%)
Dec 03, 2020 745.84 760.31 740.35 748.15 0 +4.80(+0.65%)
Dec 02, 2020 730.52 748.92 726.23 743.35 0 +12.60(+1.72%)
Dec 01, 2020 733.34 743.78 724.61 730.75 0 +9.03(+1.25%)
Nov 30, 2020 734.58 738.68 711.32 721.71 0 -16.92(-2.29%)
Nov 27, 2020 737.06 746.93 730.40 738.64 0 +2.35(+0.32%)
Nov 26, 2020 739.49 744.60 727.19 736.29 0 -0.00(-0.00%)
Nov 25, 2020 739.33 744.61 727.10 736.29 0 -4.56(-0.62%)
Nov 24, 2020 739.98 752.60 726.14 740.85 0 +24.47(+3.42%)
Nov 23, 2020 700.50 721.70 697.53 716.38 0 +26.18(+3.79%)
Nov 20, 2020 688.13 698.20 683.55 690.21 0 +0.85(+0.12%)
Nov 19, 2020 679.04 693.87 672.85 689.35 0 +5.00(+0.73%)
Nov 18, 2020 692.59 700.70 680.56 684.35 0 -2.26(-0.33%)
Nov 17, 2020 674.74 688.54 667.94 686.61 0 -5.39(-0.78%)
Nov 16, 2020 691.35 697.40 681.07 692.00 0 +17.02(+2.52%)
Nov 13, 2020 666.28 681.73 661.07 674.99 0 +19.16(+2.92%)
Nov 12, 2020 661.07 668.57 650.77 655.83 0 -15.23(-2.27%)
Nov 11, 2020 677.88 684.90 661.88 671.06 0 +2.40(+0.36%)
Nov 10, 2020 671.50 681.95 659.75 668.66 0 +7.16(+1.08%)
Nov 09, 2020 682.97 700.72 655.71 661.50 0 +35.53(+5.68%)
Nov 06, 2020 623.08 633.18 615.96 625.97 0 +2.73(+0.44%)
Nov 05, 2020 607.83 628.68 605.80 623.24 0 +22.10(+3.68%)
Nov 04, 2020 593.56 611.22 581.71 601.14 0 +1.68(+0.28%)
Nov 03, 2020 590.46 607.13 582.77 599.46 0 +15.77(+2.70%)
Nov 02, 2020 578.64 590.28 570.83 583.69 0 +12.19(+2.13%)
Oct 30, 2020 568.72 576.45 560.26 571.50 0 +1.78(+0.31%)
Oct 29, 2020 567.38 582.13 555.63 569.72 0 +4.50(+0.80%)
Oct 28, 2020 577.66 589.70 561.06 565.22 0 -6.57(-1.15%)
Oct 27, 2020 582.58 584.69 568.86 571.79 0 -11.90(-2.04%)
Oct 26, 2020 590.60 594.50 576.01 583.69 0 -15.27(-2.55%)
Oct 23, 2020 605.83 612.16 591.90 598.96 0 +0.05(+0.01%)
Oct 22, 2020 588.09 602.33 583.36 598.91 0 +8.69(+1.47%)
Oct 21, 2020 595.20 602.42 588.32 590.23 0 -7.16(-1.20%)
Oct 20, 2020 596.67 603.92 590.63 597.38 0 +5.61(+0.95%)
Oct 19, 2020 599.63 607.07 589.08 591.77 0 -5.13(-0.86%)
Oct 16, 2020 592.74 603.98 582.72 596.90 0 +6.92(+1.17%)
Oct 15, 2020 573.71 593.19 569.24 589.97 0 -4.31(-0.72%)
Oct 14, 2020 594.77 603.62 589.58 594.28 0 +0.51(+0.09%)
Oct 13, 2020 597.14 601.79 587.15 593.76 0 -6.27(-1.05%)
Oct 12, 2020 597.50 605.78 589.81 600.04 0 +3.80(+0.64%)
Oct 09, 2020 599.75 606.09 589.51 596.24 0 +7.33(+1.24%)
Oct 08, 2020 577.90 592.32 573.97 588.91 0 +14.33(+2.49%)
Oct 07, 2020 569.53 579.88 566.40 574.59 0 +10.50(+1.86%)
Oct 06, 2020 573.33 584.41 555.10 564.08 0 -6.10(-1.07%)
Oct 05, 2020 561.14 571.69 558.27 570.18 0 +14.26(+2.56%)
Oct 02, 2020 546.50 562.22 543.78 555.93 0 -5.08(-0.90%)
Oct 01, 2020 561.83 566.45 552.70 561.00 0 +0.22(+0.04%)
Sep 30, 2020 560.95 568.88 555.52 560.78 0 -0.16(-0.03%)
Sep 29, 2020 563.94 568.42 555.49 560.94 0 -3.55(-0.63%)
Sep 28, 2020 561.18 569.18 557.72 564.48 0 +17.34(+3.17%)
Sep 25, 2020 540.44 550.16 535.21 547.14 0 +1.06(+0.19%)
Sep 24, 2020 544.10 553.88 537.49 546.09 0 +2.70(+0.50%)
Sep 23, 2020 557.29 563.33 541.89 543.39 0 -12.16(-2.19%)
Sep 22, 2020 560.56 566.20 548.05 555.55 0 +2.42(+0.44%)
Sep 21, 2020 554.62 562.18 539.36 553.13 0 -18.07(-3.16%)
Sep 18, 2020 578.65 584.32 567.48 571.20 0 -10.57(-1.82%)
Sep 17, 2020 573.61 588.53 567.48 581.77 0 +0.12(+0.02%)
Sep 16, 2020 571.69 591.78 564.71 581.65 0 +13.33(+2.35%)
Sep 15, 2020 571.64 577.26 563.30 568.33 0 +0.75(+0.13%)
Sep 14, 2020 566.05 572.60 560.93 567.58 0 +7.18(+1.28%)
Sep 11, 2020 563.98 568.52 556.55 560.40 0 +0.32(+0.06%)
Sep 10, 2020 572.95 575.98 558.84 560.08 0 -8.78(-1.54%)
Sep 09, 2020 573.34 577.57 561.59 568.86 0 +6.28(+1.12%)
Sep 08, 2020 570.44 578.16 559.06 562.57 0 -24.84(-4.23%)
Sep 04, 2020 592.43 597.36 571.40 587.41 0 -0.38(-0.07%)
Sep 03, 2020 602.03 611.00 583.86 587.80 0 -18.00(-2.97%)
Sep 02, 2020 595.80 609.60 590.60 605.80 0 +12.91(+2.18%)
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.