Skip to main content

Nasdaq Green Energy Index ETF (NQ: QCLN )

34.01 -1.03 (-2.94%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 12.50 12.78 12.47 12.74 35,110 +0.31(+2.50%)
May 28, 2009 12.47 12.51 12.11 12.43 29,240 +0.09(+0.75%)
May 27, 2009 12.17 12.57 12.14 12.34 32,599 +0.25(+2.03%)
May 26, 2009 11.82 12.11 11.70 12.09 20,468 +0.44(+3.77%)
May 22, 2009 11.92 11.92 11.65 11.65 11,828 -0.13(-1.09%)
May 21, 2009 12.02 12.04 11.64 11.78 29,352 -0.47(-3.81%)
May 20, 2009 12.20 12.57 12.20 12.24 16,917 +0.21(+1.75%)
May 19, 2009 11.59 12.17 11.59 12.03 26,111 +0.43(+3.70%)
May 18, 2009 11.36 11.61 11.29 11.61 11,188 +0.47(+4.18%)
May 15, 2009 11.25 11.35 11.14 11.14 8,889 -0.07(-0.65%)
May 14, 2009 11.01 11.30 10.89 11.21 13,883 +0.22(+1.99%)
May 13, 2009 11.85 11.85 10.98 10.99 40,116 -0.80(-6.79%)
May 12, 2009 11.94 12.20 11.67 11.79 16,753 -0.25(-2.07%)
May 11, 2009 12.24 12.24 11.79 12.04 11,173 +0.00(+0.00%)
May 08, 2009 12.46 12.46 11.88 12.04 16,248 +0.02(+0.15%)
May 07, 2009 12.90 12.94 11.88 12.03 19,673 -0.61(-4.84%)
May 06, 2009 12.64 12.79 12.43 12.64 43,965 +0.16(+1.24%)
May 05, 2009 12.52 12.57 12.26 12.48 36,139 -0.02(-0.15%)
May 04, 2009 11.56 12.51 11.56 12.50 28,991 +0.90(+7.80%)
May 01, 2009 11.75 11.75 11.50 11.60 24,411 +0.04(+0.32%)
Apr 30, 2009 11.16 11.91 11.16 11.56 86,511 +0.41(+3.69%)
Apr 29, 2009 10.77 11.26 10.76 11.15 41,535 +0.51(+4.81%)
Apr 28, 2009 10.76 10.78 10.53 10.64 19,394 -0.12(-1.10%)
Apr 27, 2009 10.76 10.88 10.64 10.76 16,314 -0.15(-1.34%)
Apr 24, 2009 10.59 11.02 10.55 10.90 60,163 +0.23(+2.14%)
Apr 23, 2009 10.80 10.88 10.47 10.67 52,091 -0.13(-1.18%)
Apr 22, 2009 10.48 11.12 10.44 10.80 38,964 +0.31(+2.96%)
Apr 21, 2009 10.41 10.54 10.20 10.49 17,305 +0.21(+2.04%)
Apr 20, 2009 10.74 10.74 10.28 10.28 14,360 -0.69(-6.33%)
Apr 17, 2009 10.85 11.04 10.78 10.97 24,815 +0.08(+0.76%)
Apr 16, 2009 10.54 10.97 10.54 10.89 36,978 +0.26(+2.41%)
Apr 15, 2009 10.65 10.69 10.50 10.64 24,436 -0.01(-0.08%)
Apr 14, 2009 10.54 10.85 10.53 10.64 38,180 -0.06(-0.52%)
Apr 13, 2009 10.49 10.93 10.40 10.70 29,365 -0.05(-0.51%)
Apr 09, 2009 10.54 10.83 10.54 10.76 26,522 +0.58(+5.66%)
Apr 08, 2009 10.02 10.18 10.02 10.18 13,449 +0.26(+2.58%)
Apr 07, 2009 10.26 10.26 9.924 9.924 14,242 -0.49(-4.74%)
Apr 06, 2009 10.39 10.42 10.25 10.42 19,579 -0.08(-0.78%)
Apr 03, 2009 10.38 10.52 10.19 10.50 21,007 +0.07(+0.63%)
Apr 02, 2009 10.34 10.66 10.34 10.43 13,172 +0.46(+4.66%)
Apr 01, 2009 9.705 10.01 9.586 9.970 6,970 +0.27(+2.73%)
Mar 31, 2009 9.723 9.988 9.540 9.704 28,643 +0.12(+1.24%)
Mar 30, 2009 9.759 9.759 9.494 9.586 13,373 -0.73(-7.09%)
Mar 26, 2009 9.604 10.40 9.604 10.32 48,712 +1.00(+10.69%)
Mar 25, 2009 9.357 9.695 9.093 9.321 26,685 +0.03(+0.33%)
Mar 24, 2009 9.357 9.467 9.283 9.290 26,685 -0.20(-2.16%)
Mar 23, 2009 9.193 9.494 8.974 9.494 30,050 +0.78(+8.91%)
Mar 20, 2009 9.248 9.248 8.664 8.718 9,565 -0.40(-4.41%)
Mar 19, 2009 9.129 9.239 9.105 9.120 22,341 +0.14(+1.53%)
Mar 18, 2009 8.635 9.027 8.592 8.983 14,217 +0.35(+4.02%)
Mar 17, 2009 8.571 8.635 8.288 8.635 27,448 +0.01(+0.08%)
Mar 16, 2009 8.974 8.974 8.629 8.629 13,430 -0.27(-3.04%)
Mar 13, 2009 8.836 8.992 8.769 8.899 15,699 +0.17(+1.98%)
Mar 12, 2009 8.316 8.791 8.244 8.727 13,382 +0.30(+3.60%)
Mar 11, 2009 8.361 8.599 8.252 8.423 6,133 +0.13(+1.61%)
Mar 10, 2009 7.758 8.303 7.758 8.290 19,167 +0.74(+9.83%)
Mar 09, 2009 7.639 7.852 7.530 7.548 18,160 -0.22(-2.82%)
Mar 06, 2009 7.950 8.032 7.575 7.767 20,801 -0.05(-0.70%)
Mar 05, 2009 8.023 8.148 7.802 7.822 11,106 -0.38(-4.68%)
Mar 04, 2009 7.977 8.370 7.977 8.206 8,862 +0.46(+5.90%)
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.