Clean Energy Index (CIX: CLEAN )

512.43 +1.46 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 513.75 517.56 510.54 513.46 0 +1.46(+0.29%)
May 19, 2022 504.97 516.10 502.34 512.00 0 +3.22(+0.63%)
May 18, 2022 502.63 510.83 500.00 508.78 0 +4.68(+0.93%)
May 17, 2022 511.41 517.85 503.51 504.10 0 -3.51(-0.69%)
May 16, 2022 498.54 511.41 498.54 507.61 0 +7.90(+1.58%)
May 13, 2022 495.02 506.14 492.98 499.71 0 +8.19(+1.67%)
May 12, 2022 479.22 495.02 478.93 491.51 0 +9.95(+2.07%)
May 11, 2022 478.34 495.90 474.54 481.56 0 +2.34(+0.49%)
May 10, 2022 475.12 486.25 466.05 479.22 0 +4.10(+0.86%)
May 09, 2022 483.03 483.90 467.22 475.12 0 -14.05(-2.87%)
May 06, 2022 484.78 491.51 480.98 489.17 0 -0.29(-0.06%)
May 05, 2022 502.93 502.93 483.90 489.46 0 -13.46(-2.68%)
May 04, 2022 494.15 508.19 490.34 502.93 0 +8.49(+1.72%)
May 03, 2022 504.39 504.39 494.44 494.44 0 -8.78(-1.74%)
May 02, 2022 502.93 504.10 494.15 503.22 0 -1.17(-0.23%)
Apr 29, 2022 507.90 508.19 500.29 504.39 0 -3.22(-0.63%)
Apr 28, 2022 525.75 525.75 506.44 507.61 0 -15.80(-3.02%)
Apr 27, 2022 538.04 541.55 520.49 523.41 0 -12.00(-2.24%)
Apr 26, 2022 538.92 539.51 531.90 535.41 0 -3.80(-0.71%)
Apr 25, 2022 536.00 540.68 527.22 539.21 0 +4.10(+0.77%)
Apr 22, 2022 542.43 542.43 530.73 535.12 0 -7.61(-1.40%)
Apr 21, 2022 543.31 552.38 535.41 542.73 0 -0.59(-0.11%)
Apr 20, 2022 536.58 545.36 532.78 543.31 0 +10.24(+1.92%)
Apr 19, 2022 526.92 538.04 522.53 533.07 0 +4.68(+0.89%)
Apr 18, 2022 530.43 534.53 522.83 528.39 0 -3.22(-0.61%)
Apr 14, 2022 531.61 531.61 531.61 531.61 0 -11.71(-2.15%)
Apr 13, 2022 539.80 544.48 533.07 543.31 0 +2.34(+0.43%)
Apr 12, 2022 554.14 554.14 537.46 540.97 0 -13.17(-2.38%)
Apr 11, 2022 573.16 573.75 547.70 554.14 0 -24.88(-4.30%)
Apr 08, 2022 581.36 581.36 574.62 579.01 0 +0.29(+0.05%)
Apr 07, 2022 574.33 578.72 571.11 578.72 0 +4.68(+0.82%)
Apr 06, 2022 559.41 576.09 558.24 574.04 0 +14.63(+2.62%)
Apr 05, 2022 567.89 567.89 555.31 559.41 0 -4.97(-0.88%)
Apr 04, 2022 575.21 576.97 557.36 564.38 0 -19.90(-3.41%)
Apr 01, 2022 581.94 593.06 578.43 584.28 0 +1.46(+0.25%)
Mar 31, 2022 586.33 589.26 582.53 582.82 0 -3.22(-0.55%)
Mar 30, 2022 573.45 590.72 568.19 586.04 0 +8.49(+1.47%)
Mar 29, 2022 576.09 580.48 569.94 577.55 0 +4.98(+0.87%)
Mar 28, 2022 571.70 578.43 566.72 572.58 0 +0.88(+0.15%)
Mar 25, 2022 576.09 579.89 565.55 571.70 0 +1.17(+0.21%)
Mar 24, 2022 567.89 570.82 564.09 570.53 0 +5.27(+0.93%)
Mar 23, 2022 573.75 575.21 562.63 565.26 0 -7.61(-1.33%)
Mar 22, 2022 577.84 583.11 572.28 572.87 0 -3.51(-0.61%)
Mar 21, 2022 578.14 579.89 573.16 576.38 0 -2.93(-0.51%)
Mar 18, 2022 577.26 584.58 575.50 579.31 0 +2.05(+0.35%)
Mar 17, 2022 569.65 583.99 563.80 577.26 0 +9.07(+1.60%)
Mar 16, 2022 571.70 574.33 564.97 568.19 0 -0.88(-0.15%)
Mar 15, 2022 564.09 571.11 561.75 569.06 0 +5.56(+0.99%)
Mar 14, 2022 573.75 576.67 559.41 563.50 0 -16.39(-2.83%)
Mar 11, 2022 588.97 588.97 576.38 579.89 0 -6.15(-1.05%)
Mar 10, 2022 575.79 587.21 574.92 586.04 0 +7.02(+1.21%)
Mar 09, 2022 580.48 586.33 578.14 579.01 0 +3.80(+0.66%)
Mar 08, 2022 568.77 586.04 568.48 575.21 0 +8.78(+1.55%)
Mar 07, 2022 550.63 571.70 549.46 566.43 0 +19.02(+3.48%)
Mar 04, 2022 541.85 553.85 541.55 547.41 0 +6.14(+1.14%)
Mar 03, 2022 539.80 546.24 533.36 541.26 0 +2.05(+0.38%)
Mar 02, 2022 540.09 543.60 537.75 539.21 0 -0.29(-0.05%)
Mar 01, 2022 538.63 547.12 531.90 539.51 0 -0.88(-0.16%)
Feb 28, 2022 527.80 548.29 522.24 540.38 0 +19.31(+3.71%)
Feb 25, 2022 528.09 525.17 515.80 521.07 0 -6.73(-1.28%)
Feb 24, 2022 486.83 533.65 485.95 527.80 0 +24.00(+4.76%)
Feb 23, 2022 508.78 511.12 498.54 503.80 0 -3.22(-0.63%)
Feb 22, 2022 510.54 510.54 500.29 507.02 0 -6.15(-1.20%)
Feb 18, 2022 513.17 513.17 513.17 513.17 0 -3.22(-0.62%)
Feb 17, 2022 515.51 518.44 512.88 516.39 0 +0.00(+0.00%)
Feb 16, 2022 516.97 519.02 512.29 516.39 0 -0.88(-0.17%)
Feb 15, 2022 514.34 517.85 512.29 517.27 0 +5.56(+1.09%)
Feb 14, 2022 510.54 515.22 507.90 511.70 0 +0.88(+0.17%)
Feb 11, 2022 515.51 518.44 507.32 510.83 0 -4.39(-0.85%)
Feb 10, 2022 516.10 519.61 513.17 515.22 0 -2.34(-0.45%)
Feb 09, 2022 514.92 520.19 511.41 517.56 0 +5.27(+1.03%)
Feb 08, 2022 515.51 516.10 509.95 512.29 0 -3.51(-0.68%)
Feb 07, 2022 516.97 516.97 507.90 515.80 0 -0.59(-0.11%)
Feb 04, 2022 516.10 519.02 507.90 516.39 0 -23.41(-4.34%)
Feb 03, 2022 547.99 539.80 538.04 539.80 0 -12.00(-2.17%)
Feb 02, 2022 555.89 557.94 551.21 551.80 0 +2.63(+0.48%)
Feb 01, 2022 547.12 551.80 545.65 549.16 0 +2.34(+0.43%)
Jan 31, 2022 519.61 548.29 546.82 546.82 0 +28.39(+5.48%)
Jan 28, 2022 510.54 519.90 507.61 518.44 0 +7.90(+1.55%)
Jan 27, 2022 520.49 523.12 508.78 510.54 0 -7.02(-1.36%)
Jan 26, 2022 514.63 531.90 510.83 517.56 0 +6.14(+1.20%)
Jan 25, 2022 527.80 531.90 508.49 511.41 0 -21.66(-4.06%)
Jan 24, 2022 520.49 534.53 515.51 533.07 0 +7.02(+1.34%)
Jan 21, 2022 519.61 529.26 515.80 526.04 0 +4.39(+0.84%)
Jan 20, 2022 516.39 534.83 516.10 521.65 0 +9.66(+1.89%)
Jan 19, 2022 506.14 516.97 506.14 512.00 0 +2.63(+0.52%)
Jan 18, 2022 502.34 514.92 498.54 509.36 0 +2.05(+0.40%)
Jan 17, 2022 500.58 513.75 499.41 507.32 0 +7.90(+1.58%)
Jan 14, 2022 504.10 507.02 497.07 499.41 0 -5.85(-1.16%)
Jan 13, 2022 508.49 512.00 501.46 505.27 0 -0.88(-0.17%)
Jan 12, 2022 508.49 509.95 501.17 506.14 0 -0.29(-0.06%)
Jan 11, 2022 516.39 516.39 503.80 506.44 0 -1.17(-0.23%)
Jan 10, 2022 512.00 512.29 495.90 507.61 0 -4.10(-0.80%)
Jan 07, 2022 512.29 516.97 510.24 511.70 0 -0.59(-0.11%)
Jan 06, 2022 513.46 521.36 510.83 512.29 0 -5.56(-1.07%)
Jan 05, 2022 540.38 540.38 513.46 517.85 0 -22.24(-4.12%)
Jan 04, 2022 548.29 554.73 527.51 540.09 0 -5.27(-0.97%)
Dec 31, 2021 545.36 545.36 545.36 545.36 0 +3.22(+0.59%)
Dec 30, 2021 539.51 548.29 536.87 542.14 0 +0.29(+0.05%)
Dec 29, 2021 557.07 560.87 536.29 541.85 0 -15.22(-2.73%)
Dec 24, 2021 557.07 557.07 557.07 557.07 0 +1.17(+0.21%)
Dec 23, 2021 556.48 561.16 551.50 555.89 0 +0.29(+0.05%)
Dec 22, 2021 551.50 558.53 549.75 555.60 0 +4.10(+0.74%)
Dec 21, 2021 539.51 552.97 538.34 551.50 0 +10.53(+1.95%)
Dec 20, 2021 534.83 540.97 531.02 540.97 0 +1.17(+0.22%)
Dec 17, 2021 521.07 542.14 519.02 539.80 0 +15.51(+2.96%)
Dec 16, 2021 530.14 536.87 524.29 524.29 0 -1.46(-0.28%)
Dec 15, 2021 523.12 529.85 515.22 525.75 0 +2.34(+0.45%)
Dec 14, 2021 539.51 539.51 521.95 523.41 0 -17.85(-3.30%)
Dec 13, 2021 529.85 543.31 529.56 541.26 0 +8.78(+1.65%)
Dec 10, 2021 539.80 545.36 530.73 532.48 0 -7.61(-1.41%)
Dec 09, 2021 548.29 550.63 536.87 540.09 0 -8.19(-1.49%)
Dec 08, 2021 550.92 553.26 546.82 548.29 0 -0.59(-0.11%)
Dec 07, 2021 550.04 554.73 547.99 548.87 0 +1.17(+0.21%)
Dec 06, 2021 546.82 552.68 536.87 547.70 0 +5.27(+0.97%)
Dec 03, 2021 557.36 558.24 535.12 542.43 0 -11.71(-2.11%)
Dec 02, 2021 553.55 561.75 552.38 554.14 0 -1.76(-0.32%)
Dec 01, 2021 552.68 568.19 549.46 555.89 0 +0.00(+0.00%)
Nov 30, 2021 556.48 563.21 545.36 555.89 0 -2.63(-0.47%)
Nov 29, 2021 562.04 562.04 551.80 558.53 0 -2.05(-0.37%)
Nov 26, 2021 561.46 564.97 558.24 560.58 0 -2.93(-0.52%)
Nov 25, 2021 562.33 565.55 561.46 563.50 0 +1.17(+0.21%)
Nov 24, 2021 566.43 569.94 562.33 562.33 0 -6.44(-1.13%)
Nov 23, 2021 573.45 578.14 564.09 568.77 0 -9.07(-1.57%)
Nov 22, 2021 586.04 586.04 569.65 577.84 0 -4.97(-0.85%)
Nov 19, 2021 570.53 583.40 570.24 582.82 0 +12.58(+2.21%)
Nov 18, 2021 568.19 570.82 562.33 570.24 0 +2.05(+0.36%)
Nov 17, 2021 573.16 573.16 561.46 568.19 0 -4.68(-0.82%)
Nov 16, 2021 571.11 579.89 567.89 572.87 0 +1.76(+0.31%)
Nov 15, 2021 574.33 579.01 567.60 571.11 0 +0.88(+0.15%)
Nov 12, 2021 571.99 576.97 566.43 570.24 0 -0.29(-0.05%)
Nov 11, 2021 578.43 578.43 560.58 570.53 0 -4.68(-0.81%)
Nov 10, 2021 608.28 575.21 575.21 575.21 0 -39.21(-6.38%)
Nov 09, 2021 606.52 622.62 606.52 614.42 0 +2.34(+0.38%)
Nov 08, 2021 613.84 613.84 600.67 612.08 0 +0.00(+0.00%)
Nov 05, 2021 612.38 616.18 606.82 612.08 0 +0.29(+0.05%)
Nov 04, 2021 615.30 622.62 610.91 611.79 0 -2.05(-0.33%)
Nov 03, 2021 613.55 617.94 609.16 613.84 0 -0.88(-0.14%)
Nov 02, 2021 618.52 633.45 608.57 614.72 0 -5.56(-0.90%)
Nov 01, 2021 603.30 620.86 603.89 620.28 0 +16.39(+2.71%)
Oct 29, 2021 602.43 605.06 598.04 603.89 0 +0.59(+0.10%)
Oct 28, 2021 589.84 608.57 585.75 603.30 0 +14.63(+2.49%)
Oct 27, 2021 598.91 599.21 581.36 588.67 0 -10.24(-1.71%)
Oct 26, 2021 613.84 598.91 598.91 598.91 0 -7.02(-1.16%)
Oct 25, 2021 614.42 619.11 601.55 605.94 0 -7.61(-1.24%)
Oct 22, 2021 628.18 628.18 612.67 613.55 0 -14.63(-2.33%)
Oct 21, 2021 626.42 629.35 624.08 628.18 0 +3.51(+0.56%)
Oct 20, 2021 627.59 645.74 624.08 624.67 0 -2.05(-0.33%)
Oct 19, 2021 611.79 628.18 609.16 626.72 0 +16.68(+2.73%)
Oct 18, 2021 617.35 617.35 606.52 610.03 0 -7.02(-1.14%)
Oct 15, 2021 624.38 627.30 613.84 617.06 0 -7.02(-1.13%)
Oct 14, 2021 631.40 636.96 621.74 624.08 0 -8.78(-1.39%)
Oct 13, 2021 606.52 634.33 605.35 632.86 0 +26.34(+4.34%)
Oct 12, 2021 566.72 606.82 562.33 606.52 0 +47.12(+8.42%)
Oct 08, 2021 559.41 559.41 559.41 559.41 0 -5.27(-0.93%)
Oct 07, 2021 568.77 571.70 563.50 564.67 0 -0.29(-0.05%)
Oct 06, 2021 567.89 568.77 558.24 564.97 0 -6.15(-1.08%)
Oct 05, 2021 576.38 576.67 563.80 571.11 0 -5.27(-0.91%)
Oct 04, 2021 576.09 579.01 567.02 576.38 0 -0.29(-0.05%)
Oct 01, 2021 595.40 595.40 576.38 576.67 0 -18.44(-3.10%)
Sep 30, 2021 597.74 597.74 586.62 595.11 0 -1.46(-0.25%)
Sep 29, 2021 592.18 601.84 588.09 596.57 0 +5.56(+0.94%)
Sep 28, 2021 588.67 592.18 576.09 591.01 0 -4.68(-0.79%)
Sep 27, 2021 610.33 610.33 592.48 595.70 0 -13.17(-2.16%)
Sep 24, 2021 626.42 627.01 608.28 608.87 0 -16.68(-2.67%)
Sep 23, 2021 630.23 636.67 624.96 625.55 0 -1.46(-0.23%)
Sep 22, 2021 628.76 639.01 626.13 627.01 0 +0.88(+0.14%)
Sep 21, 2021 626.13 634.62 621.74 626.13 0 +1.17(+0.19%)
Sep 20, 2021 622.03 635.20 619.11 624.96 0 -7.02(-1.11%)
Sep 17, 2021 621.74 633.15 615.30 631.98 0 +18.73(+3.05%)
Sep 16, 2021 620.57 622.03 608.57 613.25 0 -0.59(-0.10%)
Sep 15, 2021 610.33 616.18 607.11 613.84 0 +2.93(+0.48%)
Sep 14, 2021 603.89 612.38 603.89 610.91 0 +6.73(+1.11%)
Sep 13, 2021 607.99 610.03 600.96 604.18 0 +2.93(+0.49%)
Sep 10, 2021 609.74 611.50 600.96 601.26 0 -7.90(-1.30%)
Sep 09, 2021 615.60 618.23 607.69 609.16 0 -8.49(-1.37%)
Sep 08, 2021 627.30 632.86 617.64 617.64 0 -5.85(-0.94%)
Sep 07, 2021 604.77 629.93 601.26 623.50 0 +24.00(+4.00%)
Sep 03, 2021 599.50 599.50 599.50 599.50 0 +0.00(+0.00%)
Sep 02, 2021 601.84 606.52 597.16 599.50 0 +4.10(+0.69%)
Sep 01, 2021 586.33 599.21 586.33 595.40 0 +5.85(+0.99%)
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 584.58 587.21 581.65 585.45 0 +2.93(+0.50%)
Aug 26, 2021 580.18 583.40 574.92 582.53 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 574.62 590.13 570.24 583.99 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 588.97 590.72 580.48 584.87 0 -4.10(-0.70%)
Aug 10, 2021 601.84 603.89 588.38 588.97 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%)
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.