Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2012 7.877 7.974 7.877 7.974 1,064 +0.04(+0.53%)
Jul 30, 2012 8.005 8.096 7.932 7.932 2,767 -0.17(-2.14%)
Jul 27, 2012 7.913 8.105 7.904 8.105 9,870 +0.20(+2.54%)
Jul 26, 2012 7.895 7.904 7.822 7.904 4,238 +0.13(+1.73%)
Jul 25, 2012 7.874 7.874 7.770 7.770 1,091 +0.08(+1.07%)
Jul 24, 2012 7.814 7.814 7.685 7.688 6,359 -0.14(-1.76%)
Jul 23, 2012 7.904 7.904 7.822 7.826 2,692 -0.29(-3.56%)
Jul 20, 2012 8.174 8.207 8.114 8.115 1,225 -0.23(-2.80%)
Jul 19, 2012 8.325 8.349 8.325 8.349 711 +0.14(+1.74%)
Jul 18, 2012 8.242 8.289 8.197 8.206 2,881 +0.13(+1.55%)
Jul 17, 2012 8.087 8.087 8.078 8.081 4,346 -0.08(-0.98%)
Jul 16, 2012 8.105 8.161 8.041 8.161 3,782 +0.05(+0.57%)
Jul 13, 2012 8.115 8.115 8.115 8.115 437 -0.02(-0.22%)
Jul 12, 2012 8.060 8.133 8.060 8.133 1,540 +0.00(+0.00%)
Jul 11, 2012 8.151 8.151 8.133 8.133 2,735 -0.01(-0.13%)
Jul 10, 2012 8.389 8.389 8.144 8.144 1,626 -0.30(-3.55%)
Jul 06, 2012 8.590 8.443 8.443 8.443 2,188 -0.25(-2.84%)
Jul 05, 2012 8.553 8.690 8.553 8.690 5,239 +0.01(+0.11%)
Jul 03, 2012 8.471 8.681 8.471 8.681 1,313 +0.18(+2.17%)
Jul 02, 2012 8.444 8.517 8.444 8.497 3,730 -0.01(-0.13%)
Jun 29, 2012 8.514 8.517 8.508 8.508 466 +0.37(+4.49%)
Jun 28, 2012 8.197 8.325 8.142 8.142 1,042 -0.17(-2.09%)
Jun 27, 2012 8.236 8.316 8.236 8.316 3,266 +0.12(+1.46%)
Jun 26, 2012 8.133 8.196 8.115 8.196 968 -0.01(-0.12%)
Jun 25, 2012 8.206 8.206 8.206 8.206 328 -0.26(-3.02%)
Jun 22, 2012 8.279 8.462 8.279 8.462 2,415 +0.24(+2.89%)
Jun 21, 2012 8.471 8.471 8.224 8.224 2,103 -0.30(-3.50%)
Jun 20, 2012 8.370 8.544 8.370 8.522 7,265 +0.08(+0.93%)
Jun 19, 2012 8.425 8.444 8.425 8.444 1,203 +0.24(+2.90%)
Jun 18, 2012 8.005 8.215 8.005 8.206 1,881 +0.16(+1.93%)
Jun 15, 2012 7.969 8.070 7.969 8.051 3,200 +0.14(+1.73%)
Jun 14, 2012 7.913 7.913 7.913 7.913 173 +0.03(+0.34%)
Jun 13, 2012 7.932 8.005 7.887 7.887 1,458 -0.08(-1.03%)
Jun 12, 2012 7.831 7.968 7.831 7.968 984 +0.19(+2.47%)
Jun 11, 2012 7.913 7.941 7.777 7.777 1,260 -0.19(-2.43%)
Jun 08, 2012 7.886 7.970 7.776 7.970 3,509 +0.07(+0.83%)
Jun 07, 2012 8.105 8.105 7.904 7.904 5,362 -0.03(-0.35%)
Jun 06, 2012 7.749 7.996 7.749 7.932 1,081 +0.18(+2.36%)
Jun 05, 2012 7.566 7.758 7.566 7.749 4,937 +0.21(+2.79%)
Jun 04, 2012 7.612 7.612 7.458 7.539 5,416 -0.06(-0.84%)
Jun 01, 2012 7.685 7.685 7.603 7.603 601 -0.31(-3.93%)
May 31, 2012 7.786 7.913 7.740 7.913 3,925 -0.06(-0.80%)
May 30, 2012 8.014 8.014 7.950 7.977 1,468 -0.13(-1.57%)
May 29, 2012 7.996 8.160 7.996 8.104 3,321 +0.12(+1.48%)
May 25, 2012 8.005 8.005 7.959 7.987 3,392 +0.07(+0.84%)
May 24, 2012 8.069 8.069 7.904 7.920 1,422 -0.08(-0.95%)
May 23, 2012 7.904 7.996 7.827 7.996 2,851 +0.02(+0.23%)
May 22, 2012 8.124 8.124 7.978 7.978 687 -0.09(-1.09%)
May 21, 2012 7.941 8.065 7.904 8.065 3,664 +0.19(+2.39%)
May 18, 2012 8.151 8.151 7.877 7.877 2,904 -0.22(-2.71%)
May 17, 2012 8.361 8.361 8.096 8.096 18,564 -0.27(-3.28%)
May 16, 2012 8.526 8.572 8.361 8.370 3,653 -0.10(-1.19%)
May 15, 2012 8.562 8.599 8.471 8.471 8,463 -0.16(-1.90%)
May 14, 2012 8.646 8.646 8.635 8.635 328 -0.20(-2.32%)
May 11, 2012 8.855 8.855 8.836 8.840 815 +0.07(+0.80%)
May 10, 2012 8.818 8.882 8.763 8.770 5,796 -0.10(-1.17%)
May 09, 2012 8.699 8.874 8.699 8.874 2,474 -0.01(-0.17%)
May 08, 2012 8.827 8.906 8.772 8.888 2,274 -0.15(-1.69%)
May 07, 2012 9.013 9.041 8.983 9.041 3,528 +0.03(+0.28%)
May 04, 2012 8.992 9.165 8.992 9.016 2,289 -0.13(-1.43%)
May 03, 2012 9.357 9.357 9.092 9.146 13,048 -0.20(-2.16%)
May 02, 2012 9.317 9.371 9.275 9.348 10,133 -0.08(-0.90%)
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.