Clean Energy Index (CIX: CLEAN )

521.07 -3.80 (-0.72%)
Streaming Delayed Price Updated: 11:38 AM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.