Skip to main content

Nasdaq Green Energy Index ETF (NQ: QCLN )

35.57 -0.11 (-0.31%)
Official Closing Price Updated: 4:15 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 13.06 13.20 13.01 13.20 7,471 +0.36(+2.78%)
Sep 29, 2015 12.88 12.99 12.78 12.84 14,051 -0.01(-0.07%)
Sep 28, 2015 13.29 13.29 12.85 12.85 22,065 -0.53(-3.94%)
Sep 25, 2015 13.66 13.66 13.32 13.38 5,322 -0.13(-0.98%)
Sep 24, 2015 13.45 13.54 13.23 13.51 10,651 -0.05(-0.34%)
Sep 23, 2015 13.86 13.86 13.56 13.56 6,150 -0.25(-1.78%)
Sep 22, 2015 14.02 14.02 13.72 13.80 21,282 -0.33(-2.35%)
Sep 21, 2015 14.38 14.38 14.13 14.13 2,707 -0.08(-0.53%)
Sep 18, 2015 14.25 14.45 14.20 14.21 19,740 -0.27(-1.88%)
Sep 17, 2015 14.55 14.67 14.45 14.48 13,615 +0.00(+0.00%)
Sep 16, 2015 14.40 14.51 14.34 14.48 12,732 +0.19(+1.31%)
Sep 15, 2015 14.14 14.32 14.14 14.29 19,508 +0.23(+1.67%)
Sep 14, 2015 14.13 14.13 14.05 14.06 32,217 -0.12(-0.86%)
Sep 11, 2015 14.05 14.18 14.00 14.18 18,461 +0.04(+0.27%)
Sep 10, 2015 14.20 14.34 14.14 14.14 13,390 -0.20(-1.38%)
Sep 09, 2015 14.67 14.68 14.34 14.34 20,874 -0.17(-1.16%)
Sep 08, 2015 14.39 14.51 14.29 14.51 20,882 +0.44(+3.14%)
Sep 04, 2015 14.14 14.07 14.07 14.07 60,265 -0.25(-1.77%)
Sep 03, 2015 14.21 14.43 14.21 14.32 9,226 +0.25(+1.80%)
Sep 02, 2015 14.08 14.08 13.78 14.07 19,643 +0.23(+1.70%)
Sep 01, 2015 14.16 14.16 13.75 13.83 19,829 -0.42(-2.96%)
Aug 31, 2015 14.27 14.39 14.12 14.26 11,603 +0.04(+0.26%)
Aug 28, 2015 14.09 14.44 14.09 14.22 20,554 +0.23(+1.66%)
Aug 27, 2015 13.79 14.08 13.71 13.99 25,840 +0.48(+3.57%)
Aug 26, 2015 13.58 13.58 13.12 13.51 24,877 +0.36(+2.71%)
Aug 25, 2015 13.85 13.85 13.15 13.15 49,525 -0.29(-2.17%)
Aug 24, 2015 12.50 13.97 12.50 13.44 94,711 -0.26(-1.92%)
Aug 21, 2015 14.06 14.09 13.62 13.70 23,629 -0.47(-3.31%)
Aug 20, 2015 14.65 14.65 14.17 14.17 25,862 -0.59(-4.01%)
Aug 19, 2015 15.02 15.02 14.68 14.76 42,298 -0.37(-2.42%)
Aug 18, 2015 15.37 15.37 15.07 15.13 10,834 -0.16(-1.04%)
Aug 17, 2015 15.09 15.29 15.02 15.29 17,683 +0.20(+1.31%)
Aug 14, 2015 15.10 15.19 15.04 15.09 30,788 -0.05(-0.34%)
Aug 13, 2015 15.16 15.29 15.14 15.14 13,230 +0.02(+0.15%)
Aug 12, 2015 14.87 15.15 14.53 15.12 28,265 +0.25(+1.71%)
Aug 11, 2015 15.16 15.19 14.84 14.87 15,881 -0.47(-3.06%)
Aug 10, 2015 15.08 15.34 15.08 15.34 16,481 +0.25(+1.66%)
Aug 07, 2015 15.30 15.30 15.03 15.09 10,755 -0.25(-1.64%)
Aug 06, 2015 15.98 15.98 15.29 15.34 16,476 -0.71(-4.45%)
Aug 05, 2015 15.83 16.19 15.78 16.05 9,048 +0.39(+2.46%)
Aug 04, 2015 15.81 15.81 15.61 15.67 11,484 -0.07(-0.42%)
Aug 03, 2015 16.07 16.07 15.67 15.73 22,669 -0.29(-1.82%)
Jul 31, 2015 16.26 16.26 16.02 16.02 8,703 -0.29(-1.79%)
Jul 30, 2015 16.22 16.31 16.22 16.31 8,349 +0.02(+0.12%)
Jul 29, 2015 16.04 16.31 15.99 16.29 27,689 +0.26(+1.64%)
Jul 28, 2015 15.97 16.10 15.68 16.03 15,912 +0.26(+1.67%)
Jul 27, 2015 15.80 15.88 15.69 15.77 16,248 -0.14(-0.88%)
Jul 24, 2015 16.08 16.08 15.85 15.91 19,100 -0.20(-1.23%)
Jul 23, 2015 16.13 16.39 16.11 16.11 13,790 -0.06(-0.35%)
Jul 22, 2015 16.39 16.39 16.16 16.16 16,325 -0.43(-2.60%)
Jul 21, 2015 16.74 16.74 16.57 16.60 9,789 -0.22(-1.28%)
Jul 20, 2015 16.86 17.06 16.81 16.81 28,896 +0.02(+0.11%)
Jul 17, 2015 16.93 16.93 16.75 16.79 15,151 -0.07(-0.39%)
Jul 16, 2015 16.94 16.94 16.75 16.86 12,723 +0.02(+0.13%)
Jul 15, 2015 17.07 17.07 16.77 16.84 17,696 -0.28(-1.61%)
Jul 14, 2015 16.91 17.15 16.91 17.11 14,948 +0.13(+0.77%)
Jul 13, 2015 17.08 17.08 16.85 16.98 21,119 +0.15(+0.91%)
Jul 10, 2015 16.80 16.85 16.75 16.83 13,714 +0.26(+1.55%)
Jul 09, 2015 16.76 16.85 16.56 16.57 12,990 +0.07(+0.44%)
Jul 08, 2015 16.85 16.85 16.43 16.50 21,297 -0.51(-2.98%)
Jul 07, 2015 16.98 17.05 16.50 17.00 25,613 +0.10(+0.61%)
Jul 06, 2015 16.98 17.08 16.79 16.90 18,884 -0.28(-1.61%)
Jul 02, 2015 17.27 17.18 17.18 17.18 21,188 +0.01(+0.05%)
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.