Clean Energy Index (CIX: CLEAN )

602.43 -29.26 (-4.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 1042 1049 1030 1030 0 -16.06(-1.53%)
May 30, 2013 1046 1053 1041 1046 0 +2.55(+0.24%)
May 29, 2013 1036 1048 1034 1044 0 +1.67(+0.16%)
May 28, 2013 1050 1055 1039 1042 0 +4.60(+0.44%)
May 27, 2013 1035 1043 1032 1038 0 +0.00(+0.00%)
May 24, 2013 1035 1043 1032 1038 0 -1.75(-0.17%)
May 23, 2013 1030 1043 1024 1039 0 -0.05(-0.01%)
May 22, 2013 1046 1059 1035 1039 0 -1.18(-0.11%)
May 21, 2013 1036 1049 1034 1041 0 +3.76(+0.36%)
May 20, 2013 1027 1040 1027 1037 0 +6.98(+0.68%)
May 17, 2013 1022 1031 1018 1030 0 +8.89(+0.87%)
May 16, 2013 1021 1028 1015 1021 0 -3.88(-0.38%)
May 15, 2013 1019 1028 1014 1025 0 +6.11(+0.60%)
May 13, 2013 1019 1022 1011 1019 0 -2.81(-0.27%)
May 10, 2013 1016 1022 1009 1022 0 +5.42(+0.53%)
May 09, 2013 1020 1028 1011 1016 0 -6.81(-0.67%)
May 08, 2013 1013 1025 1010 1023 0 +7.03(+0.69%)
May 07, 2013 1017 1022 1011 1016 0 +2.23(+0.22%)
May 06, 2013 1012 1017 1004 1014 0 +0.27(+0.03%)
May 03, 2013 1012 1018 1003 1013 0 +11.83(+1.18%)
May 02, 2013 998.22 1004 993.30 1002 0 +7.23(+0.73%)
May 01, 2013 997.79 1006 991.90 994.31 0 -7.98(-0.80%)
Apr 30, 2013 1002 1006 996.31 1002 0 +7.24(+0.73%)
Apr 29, 2013 991.76 998.95 984.47 995.05 0 +7.55(+0.76%)
Apr 26, 2013 981.23 994.26 980.33 987.50 0 +2.84(+0.29%)
Apr 25, 2013 988.62 995.62 980.33 984.65 0 +4.02(+0.41%)
Apr 24, 2013 970.02 984.71 967.87 980.64 0 +17.11(+1.78%)
Apr 23, 2013 959.69 968.70 954.03 963.53 0 +10.63(+1.12%)
Apr 22, 2013 955.52 961.57 940.39 952.90 0 -4.33(-0.45%)
Apr 19, 2013 961.06 965.96 950.50 957.23 0 -18.41(-1.89%)
Apr 18, 2013 977.00 984.85 966.47 975.63 0 +0.52(+0.05%)
Apr 17, 2013 984.80 987.93 969.83 975.11 0 -20.23(-2.03%)
Apr 16, 2013 993.33 997.40 986.65 995.35 0 +12.39(+1.26%)
Apr 15, 2013 997.68 1001 981.81 982.96 0 -26.26(-2.60%)
Apr 12, 2013 1009 1014 1001 1009 0 -6.83(-0.67%)
Apr 11, 2013 1013 1022 1008 1016 0 +2.61(+0.26%)
Apr 10, 2013 1002 1020 997.79 1013 0 +12.31(+1.23%)
Apr 09, 2013 996.93 1008 986.89 1001 0 +7.04(+0.71%)
Apr 08, 2013 990.74 995.42 983.34 994.09 0 +2.90(+0.29%)
Apr 05, 2013 983.14 992.09 980.06 991.19 0 -4.33(-0.43%)
Apr 04, 2013 993.65 1000 989.15 995.52 0 -1.24(-0.12%)
Apr 03, 2013 1009 1012 992.95 996.76 0 -13.11(-1.30%)
Apr 02, 2013 1008 1015 1003 1010 0 +7.74(+0.77%)
Apr 01, 2013 1006 1008 997.50 1002 0 -5.01(-0.50%)
Mar 28, 2013 1005 1011 999.60 1007 0 +0.87(+0.09%)
Mar 27, 2013 1001 1008 994.63 1006 0 -4.04(-0.40%)
Mar 26, 2013 1012 1016 1004 1010 0 -1.75(-0.17%)
Mar 25, 2013 1020 1023 1005 1012 0 -5.31(-0.52%)
Mar 22, 2013 1015 1021 1011 1017 0 +9.28(+0.92%)
Mar 21, 2013 1009 1018 1005 1008 0 -4.77(-0.47%)
Mar 20, 2013 1015 1022 1004 1013 0 +8.37(+0.83%)
Mar 19, 2013 1005 1008 996.25 1004 0 +5.01(+0.50%)
Mar 18, 2013 996.70 1006 992.96 999.48 0 -7.93(-0.79%)
Mar 15, 2013 1006 1016 1001 1007 0 -5.80(-0.57%)
Mar 14, 2013 1005 1016 1002 1013 0 +10.57(+1.05%)
Mar 13, 2013 1001 1006 997.01 1003 0 +1.26(+0.13%)
Mar 12, 2013 1006 1009 997.24 1001 0 -6.76(-0.67%)
Mar 11, 2013 1007 1012 1000 1008 0 -0.02(-0.00%)
Mar 08, 2013 1011 1014 1004 1008 0 +1.37(+0.14%)
Mar 07, 2013 1006 1012 1003 1007 0 +2.54(+0.25%)
Mar 06, 2013 1007 1013 1001 1004 0 +6.24(+0.63%)
Mar 05, 2013 994.27 1003 991.96 998.02 0 +13.10(+1.33%)
Mar 04, 2013 982.26 987.26 975.55 984.92 0 +1.20(+0.12%)
Mar 01, 2013 978.37 988.88 974.27 983.72 0 -2.94(-0.30%)
Feb 28, 2013 991.66 995.34 985.15 986.67 0 -5.69(-0.57%)
Feb 27, 2013 979.83 995.38 977.73 992.36 0 +9.57(+0.97%)
Feb 26, 2013 981.84 988.31 975.42 982.79 0 -18.26(-1.82%)
Feb 22, 2013 992.50 1006 987.01 1001 0 +12.37(+1.25%)
Feb 21, 2013 989.01 994.70 980.12 988.67 0 -8.24(-0.83%)
Feb 20, 2013 1012 1014 995.26 996.92 0 -6.28(-0.63%)
Feb 18, 2013 1006 1012 999.51 1003 0 +0.00(+0.00%)
Feb 15, 2013 1008 1012 999.49 1003 0 -5.57(-0.55%)
Feb 14, 2013 999.97 1013 995.79 1009 0 -0.96(-0.09%)
Feb 13, 2013 1006 1016 1000 1010 0 +13.48(+1.35%)
Feb 12, 2013 990.28 999.47 988.74 996.24 0 +7.68(+0.78%)
Feb 11, 2013 988.04 991.82 980.42 988.56 0 -0.59(-0.06%)
Feb 08, 2013 986.68 993.55 984.54 989.15 0 +0.80(+0.08%)
Feb 07, 2013 994.12 996.34 980.68 988.35 0 -7.05(-0.71%)
Feb 06, 2013 991.57 997.72 986.54 995.40 0 +8.75(+0.89%)
Feb 04, 2013 993.64 999.20 984.13 986.65 0 -22.45(-2.22%)
Feb 01, 2013 1003 1012 998.50 1009 0 +9.61(+0.96%)
Jan 31, 2013 999.86 1007 994.91 999.49 0 -1.01(-0.10%)
Jan 30, 2013 1008 1012 999.08 1001 0 -7.73(-0.77%)
Jan 29, 2013 1004 1011 999.75 1008 0 +6.19(+0.62%)
Jan 28, 2013 1002 1006 994.12 1002 0 +4.71(+0.47%)
Jan 25, 2013 998.19 1002 991.62 997.33 0 +7.76(+0.78%)
Jan 24, 2013 987.90 996.71 985.35 989.57 0 -3.62(-0.36%)
Jan 23, 2013 991.91 996.62 984.85 993.18 0 +1.12(+0.11%)
Jan 22, 2013 992.95 998.10 984.24 992.06 0 +0.81(+0.08%)
Jan 21, 2013 987.73 996.66 977.87 991.25 0 +0.02(+0.00%)
Jan 18, 2013 987.71 996.63 977.85 991.23 0 +13.43(+1.37%)
Jan 17, 2013 975.03 985.26 971.05 977.81 0 +7.53(+0.78%)
Jan 16, 2013 970.98 975.45 966.85 970.27 0 -6.47(-0.66%)
Jan 15, 2013 969.60 978.03 966.91 976.75 0 +2.44(+0.25%)
Jan 14, 2013 975.06 978.76 969.90 974.31 0 -1.67(-0.17%)
Jan 12, 2013 980.42 982.22 971.87 975.98 0 -0.00(-0.00%)
Jan 11, 2013 980.42 982.22 971.81 975.98 0 -2.46(-0.25%)
Jan 10, 2013 972.00 981.73 967.59 978.44 0 +11.82(+1.22%)
Jan 09, 2013 963.00 969.94 960.20 966.62 0 +8.30(+0.87%)
Jan 08, 2013 962.15 964.52 950.61 958.33 0 -6.15(-0.64%)
Jan 07, 2013 964.96 969.58 957.05 964.47 0 -5.90(-0.61%)
Jan 04, 2013 968.58 974.31 964.65 970.37 0 +4.27(+0.44%)
Jan 03, 2013 967.87 976.43 956.51 966.10 0 +0.15(+0.02%)
Jan 02, 2013 964.87 966.90 957.43 965.95 0 +17.38(+1.83%)
Dec 31, 2012 948.57 948.57 948.57 0 +18.36(+1.97%)
Dec 28, 2012 930.87 939.47 928.50 930.21 0 -11.23(-1.19%)
Dec 27, 2012 944.82 947.62 931.07 941.44 0 -0.01(-0.00%)
Dec 26, 2012 940.36 949.14 938.51 941.45 0 -0.97(-0.10%)
Dec 24, 2012 940.66 948.81 939.04 942.42 0 -4.67(-0.49%)
Dec 21, 2012 942.80 950.59 934.89 947.09 0 -7.02(-0.74%)
Dec 20, 2012 949.31 959.28 946.05 954.11 0 +2.38(+0.25%)
Dec 19, 2012 963.49 968.70 947.99 951.72 0 -11.07(-1.15%)
Dec 18, 2012 962.17 968.30 952.42 962.80 0 +0.92(+0.10%)
Dec 17, 2012 953.70 964.15 951.95 961.87 0 +9.52(+1.00%)
Dec 14, 2012 949.38 957.50 947.18 952.35 0 +0.81(+0.08%)
Dec 13, 2012 956.48 961.83 946.96 951.54 0 -4.23(-0.44%)
Dec 12, 2012 952.84 963.90 949.67 955.77 0 +8.70(+0.92%)
Dec 11, 2012 945.23 955.25 941.84 947.08 0 +7.42(+0.79%)
Dec 10, 2012 939.59 944.40 936.25 939.65 0 +1.28(+0.14%)
Dec 07, 2012 937.24 940.58 930.21 938.38 0 +1.08(+0.12%)
Dec 06, 2012 933.90 939.53 927.77 937.30 0 +4.00(+0.43%)
Dec 05, 2012 923.57 938.23 920.83 933.30 0 +9.11(+0.99%)
Dec 04, 2012 922.75 928.68 917.07 924.19 0 -7.24(-0.78%)
Nov 30, 2012 928.82 935.70 925.22 931.43 0 +4.05(+0.44%)
Nov 29, 2012 930.64 935.98 921.15 927.39 0 -1.75(-0.19%)
Nov 28, 2012 910.05 930.26 902.82 929.14 0 +11.72(+1.28%)
Nov 27, 2012 921.03 928.36 914.81 917.42 0 -4.77(-0.52%)
Nov 26, 2012 917.01 924.03 914.03 922.19 0 -2.00(-0.22%)
Nov 24, 2012 916.56 925.40 913.80 924.19 0 +0.00(+0.00%)
Nov 23, 2012 916.56 925.40 913.80 924.19 0 +14.33(+1.57%)
Nov 22, 2012 908.38 912.55 903.46 909.87 0 -0.02(-0.00%)
Nov 21, 2012 908.39 912.55 903.53 909.89 0 +3.68(+0.41%)
Nov 20, 2012 908.30 911.56 898.08 906.21 0 -1.13(-0.12%)
Nov 19, 2012 897.03 909.20 895.01 907.34 0 +22.92(+2.59%)
Nov 16, 2012 884.64 887.55 872.84 884.42 0 -0.34(-0.04%)
Nov 15, 2012 882.00 895.93 878.57 884.76 0 +1.48(+0.17%)
Nov 14, 2012 906.29 907.56 881.05 883.28 0 -20.98(-2.32%)
Nov 13, 2012 901.93 915.52 899.82 904.26 0 -8.36(-0.92%)
Nov 12, 2012 917.01 920.65 909.44 912.62 0 -2.10(-0.23%)
Nov 09, 2012 908.26 925.90 906.23 914.72 0 +0.74(+0.08%)
Nov 08, 2012 927.66 931.22 913.11 913.98 0 -11.33(-1.22%)
Nov 07, 2012 933.24 938.11 919.81 925.31 0 -22.30(-2.35%)
Nov 06, 2012 939.02 952.90 936.93 947.61 0 +12.65(+1.35%)
Nov 05, 2012 927.93 937.85 926.10 934.97 0 +1.53(+0.16%)
Nov 02, 2012 942.52 947.23 930.92 933.43 0 -4.99(-0.53%)
Nov 01, 2012 930.61 941.95 927.62 938.42 0 +9.78(+1.05%)
Oct 31, 2012 935.14 938.86 923.58 928.64 0 +7.64(+0.83%)
Oct 30, 2012 2.544 921.02 920.98 921.01 0 +0.03(+0.00%)
Oct 29, 2012 920.97 921.01 920.95 920.98 0 +0.01(+0.00%)
Oct 26, 2012 923.45 929.62 916.53 920.97 0 -2.48(-0.27%)
Oct 25, 2012 929.34 933.08 915.27 923.46 0 +1.40(+0.15%)
Oct 24, 2012 926.86 930.38 919.64 922.05 0 -0.57(-0.06%)
Oct 23, 2012 925.55 929.32 916.90 922.62 0 -26.35(-2.78%)
Oct 19, 2012 965.87 966.77 943.90 948.97 0 -24.14(-2.48%)
Oct 18, 2012 972.55 982.68 968.08 973.12 0 -0.10(-0.01%)
Oct 17, 2012 969.79 975.75 965.21 973.21 0 +15.25(+1.59%)
Oct 16, 2012 956.44 963.76 950.97 957.96 0 +9.96(+1.05%)
Oct 15, 2012 945.83 951.00 940.64 948.00 0 +2.47(+0.26%)
Oct 12, 2012 949.32 954.60 941.65 945.53 0 -2.81(-0.30%)
Oct 11, 2012 952.90 958.05 946.29 948.35 0 +1.39(+0.15%)
Oct 10, 2012 952.65 957.98 944.92 946.95 0 -7.00(-0.73%)
Oct 09, 2012 963.67 968.48 951.66 953.96 0 -12.56(-1.30%)
Oct 08, 2012 957.97 969.86 961.76 966.51 0 -6.88(-0.71%)
Oct 06, 2012 975.94 981.71 969.45 973.40 0 +0.00(+0.00%)
Oct 05, 2012 972.54 981.71 969.45 973.40 0 +1.35(+0.14%)
Oct 04, 2012 964.31 975.59 962.33 972.04 0 +5.66(+0.59%)
Oct 03, 2012 964.61 972.54 960.73 966.38 0 -0.00(-0.00%)
Oct 02, 2012 970.10 973.50 960.72 966.38 0 +3.89(+0.40%)
Oct 01, 2012 962.87 973.37 959.17 962.49 0 +2.40(+0.25%)
Sep 28, 2012 964.59 969.59 955.87 960.09 0 -7.28(-0.75%)
Sep 27, 2012 955.51 971.83 949.63 967.38 0 +19.50(+2.06%)
Sep 26, 2012 952.05 955.84 944.61 947.88 0 -9.65(-1.01%)
Sep 25, 2012 968.39 975.40 956.94 957.53 0 -7.15(-0.74%)
Sep 24, 2012 963.47 967.78 958.76 964.68 0 -3.71(-0.38%)
Sep 21, 2012 973.67 977.97 965.78 968.39 0 -0.78(-0.08%)
Sep 20, 2012 962.97 972.02 956.66 969.17 0 -0.53(-0.05%)
Sep 19, 2012 964.85 974.12 960.61 969.70 0 +5.37(+0.56%)
Sep 18, 2012 958.26 967.04 955.26 964.33 0 -0.31(-0.03%)
Sep 17, 2012 967.74 973.05 959.22 964.65 0 -7.26(-0.75%)
Sep 14, 2012 971.46 979.99 964.31 971.90 0 +8.28(+0.86%)
Sep 13, 2012 949.78 970.06 946.33 963.62 0 +12.65(+1.33%)
Sep 12, 2012 947.03 954.81 943.25 950.96 0 +6.40(+0.68%)
Sep 11, 2012 938.44 949.25 935.72 944.56 0 +10.02(+1.07%)
Sep 10, 2012 936.56 942.79 932.20 934.54 0 -2.48(-0.26%)
Sep 07, 2012 925.98 938.23 923.66 937.02 0 +14.30(+1.55%)
Sep 06, 2012 906.22 925.72 905.20 922.72 0 +24.24(+2.70%)
Sep 05, 2012 898.43 906.38 894.41 898.48 0 -5.19(-0.57%)
Sep 04, 2012 910.67 913.21 900.14 903.67 0 -7.66(-0.84%)
Sep 03, 2012 912.13 918.57 907.00 911.33 0 -0.00(-0.00%)
Aug 31, 2012 914.67 918.60 907.00 911.33 0 +4.42(+0.49%)
Aug 30, 2012 912.05 914.22 903.98 906.90 0 -7.11(-0.78%)
Aug 29, 2012 915.57 920.23 912.01 914.02 0 -1.43(-0.16%)
Aug 27, 2012 916.38 922.26 912.87 915.45 0 +1.39(+0.15%)
Aug 24, 2012 907.61 918.92 904.82 914.06 0 +4.66(+0.51%)
Aug 23, 2012 913.73 916.98 907.39 909.39 0 -6.14(-0.67%)
Aug 22, 2012 912.77 918.89 909.12 915.53 0 -0.27(-0.03%)
Aug 21, 2012 920.04 925.60 912.77 915.81 0 -1.15(-0.13%)
Aug 20, 2012 917.41 920.91 911.44 916.96 0 -0.78(-0.08%)
Aug 17, 2012 919.98 921.36 913.56 917.73 0 +0.25(+0.03%)
Aug 16, 2012 908.21 921.01 905.74 917.48 0 +7.01(+0.77%)
Aug 15, 2012 906.79 914.02 904.18 910.47 0 +2.06(+0.23%)
Aug 14, 2012 914.54 917.25 905.74 908.41 0 -1.11(-0.12%)
Aug 13, 2012 912.16 914.81 905.12 909.53 0 -5.16(-0.56%)
Aug 11, 2012 907.63 915.68 904.21 914.69 0 +0.00(+0.00%)
Aug 10, 2012 907.63 915.68 904.21 914.69 0 +3.12(+0.34%)
Aug 09, 2012 905.76 915.22 904.75 911.57 0 +1.18(+0.13%)
Aug 08, 2012 909.09 914.89 903.60 910.39 0 -4.13(-0.45%)
Aug 07, 2012 910.65 917.93 907.55 914.52 0 +14.54(+1.62%)
Aug 06, 2012 893.79 907.51 893.99 899.98 0 +6.12(+0.68%)
Aug 03, 2012 885.80 897.28 882.75 893.86 0 +26.86(+3.10%)
Aug 02, 2012 867.51 878.19 856.11 867.00 0 -6.69(-0.77%)
Aug 01, 2012 876.95 883.80 868.64 873.70 0 +0.16(+0.02%)
Jul 31, 2012 873.24 882.36 871.18 873.54 0 -12.26(-1.38%)
Jul 30, 2012 884.77 892.44 881.00 885.79 0 +0.06(+0.01%)
Jul 27, 2012 873.78 889.25 869.43 885.74 0 +16.60(+1.91%)
Jul 26, 2012 861.00 875.42 856.26 869.13 0 +16.04(+1.88%)
Jul 25, 2012 854.50 865.40 849.20 853.10 0 +3.64(+0.43%)
Jul 24, 2012 857.29 858.84 840.35 849.46 0 -9.38(-1.09%)
Jul 23, 2012 845.31 861.53 840.68 858.85 0 -7.70(-0.89%)
Jul 20, 2012 868.45 880.15 855.65 866.54 0 -5.83(-0.67%)
Jul 19, 2012 873.88 878.44 865.46 872.37 0 -0.95(-0.11%)
Jul 18, 2012 863.42 875.56 860.68 873.32 0 +5.84(+0.67%)
Jul 17, 2012 866.02 871.36 855.25 867.48 0 +5.67(+0.66%)
Jul 16, 2012 859.72 864.83 853.83 861.81 0 -0.01(-0.00%)
Jul 14, 2012 850.73 865.49 848.92 861.83 0 +0.00(+0.00%)
Jul 13, 2012 850.73 865.49 848.92 861.83 0 +14.75(+1.74%)
Jul 12, 2012 847.43 853.21 841.25 847.07 0 -7.10(-0.83%)
Jul 11, 2012 852.41 859.73 847.19 854.18 0 +5.81(+0.68%)
Jul 10, 2012 862.37 865.08 842.72 848.37 0 -10.62(-1.24%)
Jul 09, 2012 857.38 860.77 851.12 858.99 0 -0.47(-0.06%)
Jul 06, 2012 866.26 869.77 855.97 859.46 0 -15.20(-1.74%)
Jul 05, 2012 875.89 881.31 870.94 874.66 0 -7.78(-0.88%)
Jul 04, 2012 875.15 885.11 873.51 882.44 0 +0.01(+0.00%)
Jul 03, 2012 875.13 885.08 873.52 882.43 0 +2.71(+0.31%)
Jul 02, 2012 883.08 889.17 870.72 879.72 0 -5.88(-0.66%)
Jun 30, 2012 872.53 887.13 869.12 885.60 0 -0.93(-0.10%)
Jun 29, 2012 872.53 887.72 869.12 886.53 0 +35.61(+4.18%)
Jun 28, 2012 840.01 852.22 836.57 850.92 0 +1.75(+0.21%)
Jun 27, 2012 839.39 852.13 838.47 849.17 0 +10.96(+1.31%)
Jun 26, 2012 832.31 843.18 827.74 838.21 0 +4.66(+0.56%)
Jun 25, 2012 834.07 837.60 825.78 833.56 0 -15.61(-1.84%)
Jun 22, 2012 845.97 854.43 839.04 849.17 0 +8.48(+1.01%)
Jun 21, 2012 865.24 869.14 838.48 840.69 0 -30.81(-3.53%)
Jun 20, 2012 870.46 877.34 862.60 871.50 0 +1.14(+0.13%)
Jun 19, 2012 863.70 876.39 862.26 870.36 0 +14.12(+1.65%)
Jun 18, 2012 858.00 864.41 852.78 856.24 0 -10.59(-1.22%)
Jun 15, 2012 857.44 867.41 853.82 866.83 0 +15.83(+1.86%)
Jun 14, 2012 837.02 854.27 833.62 851.00 0 +11.50(+1.37%)
Jun 13, 2012 837.84 848.80 833.14 839.50 0 -8.03(-0.95%)
Jun 12, 2012 836.71 848.58 831.19 847.54 0 +16.80(+2.02%)
Jun 11, 2012 846.31 849.25 829.46 830.74 0 -5.24(-0.63%)
Jun 08, 2012 827.69 838.45 823.77 835.98 0 +2.81(+0.34%)
Jun 07, 2012 843.60 847.72 830.05 833.17 0 +2.28(+0.27%)
Jun 06, 2012 811.49 831.61 809.30 830.88 0 +26.62(+3.31%)
Jun 05, 2012 797.37 806.70 794.67 804.26 0 +3.97(+0.50%)
Jun 04, 2012 809.39 813.19 794.08 800.29 0 -9.20(-1.14%)
Jun 02, 2012 817.84 824.52 804.40 809.49 0 +0.00(+0.00%)
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.