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 (%)
Jan 31, 2011 15.29 15.40 15.21 15.36 6,226 +0.16(+1.08%)
Jan 28, 2011 15.60 15.61 15.15 15.20 36,288 -0.45(-2.90%)
Jan 27, 2011 15.63 15.67 15.53 15.65 4,980 +0.09(+0.57%)
Jan 26, 2011 15.60 15.60 15.44 15.56 5,446 +0.10(+0.65%)
Jan 25, 2011 15.60 15.61 15.44 15.46 8,644 -0.22(-1.40%)
Jan 24, 2011 15.36 15.68 15.36 15.68 5,137 +0.41(+2.70%)
Jan 21, 2011 15.47 15.47 15.27 15.27 3,974 -0.13(-0.83%)
Jan 20, 2011 15.49 15.49 15.20 15.40 10,426 -0.10(-0.66%)
Jan 19, 2011 16.06 16.06 15.50 15.50 13,836 -0.63(-3.90%)
Jan 18, 2011 15.90 16.14 15.90 16.13 10,105 +0.23(+1.44%)
Jan 14, 2011 15.83 15.90 15.83 15.90 10,105 +0.09(+0.55%)
Jan 13, 2011 15.86 15.95 15.81 15.81 3,163 -0.13(-0.83%)
Jan 12, 2011 15.78 15.96 15.78 15.95 6,901 +0.23(+1.45%)
Jan 11, 2011 15.74 15.76 15.69 15.72 5,838 +0.08(+0.53%)
Jan 10, 2011 15.35 15.67 15.35 15.64 8,706 +0.39(+2.53%)
Jan 07, 2011 15.43 15.43 15.25 15.25 2,761 -0.13(-0.84%)
Jan 06, 2011 15.27 15.41 15.27 15.38 2,473 +0.15(+0.96%)
Jan 05, 2011 15.15 15.26 15.15 15.23 3,228 +0.05(+0.30%)
Jan 04, 2011 15.23 15.23 15.08 15.19 3,403 +0.01(+0.04%)
Jan 03, 2011 15.10 15.26 15.10 15.18 4,462 +0.18(+1.18%)
Dec 31, 2010 15.00 15.03 14.99 15.00 3,737 -0.07(-0.48%)
Dec 30, 2010 15.06 15.08 15.04 15.08 3,641 -0.00(-0.01%)
Dec 29, 2010 15.03 15.10 15.03 15.08 5,235 +0.08(+0.55%)
Dec 28, 2010 14.98 15.03 14.96 15.00 8,372 -0.04(-0.30%)
Dec 27, 2010 15.24 15.24 14.91 15.04 6,378 -0.09(-0.61%)
Dec 23, 2010 15.10 15.15 15.10 15.13 3,222 +0.00(+0.00%)
Dec 22, 2010 15.08 15.13 15.05 15.13 30,688 +0.05(+0.34%)
Dec 21, 2010 15.01 15.12 15.01 15.08 3,600 +0.07(+0.45%)
Dec 20, 2010 14.99 15.05 14.98 15.01 4,452 +0.03(+0.19%)
Dec 17, 2010 14.98 14.99 14.89 14.99 17,686 +0.10(+0.69%)
Dec 16, 2010 14.87 14.99 14.87 14.88 7,649 -0.11(-0.74%)
Dec 15, 2010 15.06 15.15 14.98 14.99 12,941 -0.07(-0.44%)
Dec 14, 2010 15.30 15.30 15.06 15.06 3,759 -0.28(-1.84%)
Dec 13, 2010 15.53 15.53 15.33 15.34 12,933 -0.15(-0.94%)
Dec 10, 2010 15.38 15.49 15.35 15.49 4,093 +0.09(+0.59%)
Dec 09, 2010 15.40 15.41 15.31 15.40 3,821 +0.07(+0.48%)
Dec 08, 2010 15.25 15.34 15.18 15.32 5,353 +0.13(+0.83%)
Dec 07, 2010 15.41 15.42 15.20 15.20 15,434 -0.05(-0.35%)
Dec 06, 2010 15.16 15.25 15.11 15.25 8,113 +0.08(+0.51%)
Dec 03, 2010 14.92 15.17 14.92 15.17 4,217 +0.17(+1.12%)
Dec 02, 2010 14.77 15.01 14.77 15.01 6,597 +0.21(+1.43%)
Dec 01, 2010 14.68 14.80 14.68 14.79 10,262 +0.40(+2.78%)
Nov 30, 2010 14.41 14.46 14.39 14.39 4,169 -0.05(-0.32%)
Nov 29, 2010 14.47 14.47 14.27 14.44 3,418 -0.21(-1.43%)
Nov 24, 2010 14.65 14.65 14.65 14.65 0 +0.41(+2.87%)
Nov 23, 2010 14.17 14.25 14.16 14.24 5,566 -0.08(-0.56%)
Nov 22, 2010 14.20 14.32 14.19 14.32 2,207 +0.10(+0.71%)
Nov 19, 2010 14.21 14.27 14.21 14.22 2,688 +0.10(+0.71%)
Nov 18, 2010 13.98 14.16 13.98 14.12 4,913 +0.21(+1.51%)
Nov 17, 2010 14.05 14.05 13.88 13.91 7,456 -0.14(-0.98%)
Nov 16, 2010 14.39 14.39 14.01 14.05 5,443 -0.48(-3.27%)
Nov 15, 2010 14.46 14.57 14.42 14.52 7,058 +0.10(+0.71%)
Nov 12, 2010 14.64 14.65 14.29 14.42 2,615 -0.18(-1.20%)
Nov 11, 2010 14.50 14.66 14.39 14.59 34,225 -0.16(-1.05%)
Nov 10, 2010 14.75 14.75 14.56 14.75 17,057 +0.03(+0.19%)
Nov 09, 2010 15.08 15.08 14.72 14.72 7,310 -0.29(-1.95%)
Nov 08, 2010 14.88 15.06 14.88 15.01 10,273 +0.15(+0.98%)
Nov 05, 2010 14.90 14.97 14.82 14.87 10,461 +0.09(+0.62%)
Nov 04, 2010 14.53 14.78 14.53 14.78 5,214 +0.56(+3.92%)
Nov 03, 2010 14.23 14.23 14.15 14.22 3,114 +0.03(+0.19%)
Nov 02, 2010 14.11 14.22 14.07 14.19 3,198 +0.22(+1.57%)
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.