Skip to main content

Nasdaq Green Energy Index ETF (NQ: QCLN )

36.44 +0.12 (+0.33%)
Official Closing Price Updated: 4:15 PM EDT, Jul 29, 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 7,472 +0.36(+2.78%)
Sep 29, 2015 12.88 12.99 12.77 12.84 14,052 -0.01(-0.07%)
Sep 28, 2015 13.29 13.29 12.85 12.85 22,068 -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 10,653 -0.05(-0.34%)
Sep 23, 2015 13.86 13.86 13.55 13.55 6,151 -0.25(-1.78%)
Sep 22, 2015 14.02 14.02 13.72 13.80 21,285 -0.33(-2.35%)
Sep 21, 2015 14.38 14.38 14.13 14.13 2,708 -0.08(-0.53%)
Sep 18, 2015 14.25 14.45 14.20 14.21 19,743 -0.27(-1.88%)
Sep 17, 2015 14.55 14.67 14.45 14.48 13,616 +0.00(+0.00%)
Sep 16, 2015 14.40 14.51 14.34 14.48 12,734 +0.19(+1.31%)
Sep 15, 2015 14.14 14.32 14.14 14.29 19,511 +0.23(+1.67%)
Sep 14, 2015 14.13 14.13 14.05 14.06 32,221 -0.12(-0.86%)
Sep 11, 2015 14.05 14.18 13.99 14.18 18,464 +0.04(+0.27%)
Sep 10, 2015 14.20 14.34 14.14 14.14 13,392 -0.20(-1.37%)
Sep 09, 2015 14.67 14.68 14.34 14.34 20,877 -0.17(-1.16%)
Sep 08, 2015 14.39 14.51 14.29 14.51 20,884 +0.44(+3.14%)
Sep 04, 2015 14.14 14.07 14.07 14.07 60,273 -0.25(-1.77%)
Sep 03, 2015 14.21 14.42 14.21 14.32 9,227 +0.25(+1.80%)
Sep 02, 2015 14.08 14.08 13.78 14.07 19,646 +0.23(+1.70%)
Sep 01, 2015 14.16 14.16 13.75 13.83 19,831 -0.42(-2.96%)
Aug 31, 2015 14.26 14.39 14.12 14.25 11,605 +0.04(+0.26%)
Aug 28, 2015 14.09 14.44 14.09 14.22 20,556 +0.23(+1.66%)
Aug 27, 2015 13.79 14.08 13.71 13.99 25,843 +0.48(+3.57%)
Aug 26, 2015 13.58 13.58 13.12 13.50 24,880 +0.36(+2.71%)
Aug 25, 2015 13.85 13.85 13.15 13.15 49,531 -0.29(-2.17%)
Aug 24, 2015 12.50 13.96 12.50 13.44 94,723 -0.26(-1.92%)
Aug 21, 2015 14.06 14.09 13.62 13.70 23,632 -0.47(-3.31%)
Aug 20, 2015 14.65 14.65 14.17 14.17 25,866 -0.59(-4.01%)
Aug 19, 2015 15.02 15.02 14.68 14.76 42,304 -0.37(-2.42%)
Aug 18, 2015 15.37 15.37 15.07 15.13 10,836 -0.16(-1.04%)
Aug 17, 2015 15.09 15.29 15.02 15.29 17,685 +0.20(+1.31%)
Aug 14, 2015 15.10 15.18 15.04 15.09 30,792 -0.05(-0.34%)
Aug 13, 2015 15.16 15.29 15.14 15.14 13,232 +0.02(+0.15%)
Aug 12, 2015 14.87 15.15 14.53 15.12 28,268 +0.25(+1.71%)
Aug 11, 2015 15.16 15.18 14.84 14.87 15,883 -0.47(-3.06%)
Aug 10, 2015 15.08 15.33 15.08 15.33 16,483 +0.25(+1.66%)
Aug 07, 2015 15.30 15.30 15.03 15.08 10,756 -0.25(-1.63%)
Aug 06, 2015 15.98 15.98 15.29 15.33 16,478 -0.71(-4.45%)
Aug 05, 2015 15.82 16.19 15.78 16.05 9,049 +0.39(+2.46%)
Aug 04, 2015 15.80 15.80 15.61 15.66 11,485 -0.07(-0.42%)
Aug 03, 2015 16.07 16.07 15.66 15.73 22,672 -0.29(-1.82%)
Jul 31, 2015 16.26 16.26 16.02 16.02 8,704 -0.29(-1.78%)
Jul 30, 2015 16.22 16.31 16.22 16.31 8,350 +0.02(+0.12%)
Jul 29, 2015 16.03 16.31 15.99 16.29 27,692 +0.26(+1.64%)
Jul 28, 2015 15.96 16.10 15.68 16.03 15,914 +0.26(+1.67%)
Jul 27, 2015 15.79 15.88 15.69 15.77 16,250 -0.14(-0.88%)
Jul 24, 2015 16.08 16.08 15.85 15.91 19,103 -0.20(-1.23%)
Jul 23, 2015 16.12 16.39 16.10 16.10 13,792 -0.06(-0.35%)
Jul 22, 2015 16.39 16.39 16.16 16.16 16,328 -0.43(-2.60%)
Jul 21, 2015 16.73 16.73 16.57 16.59 9,790 -0.22(-1.28%)
Jul 20, 2015 16.86 17.06 16.81 16.81 28,900 +0.02(+0.11%)
Jul 17, 2015 16.93 16.93 16.75 16.79 15,153 -0.07(-0.39%)
Jul 16, 2015 16.94 16.94 16.74 16.86 12,725 +0.02(+0.13%)
Jul 15, 2015 17.07 17.07 16.77 16.83 17,698 -0.28(-1.61%)
Jul 14, 2015 16.91 17.15 16.91 17.11 14,950 +0.13(+0.77%)
Jul 13, 2015 17.08 17.08 16.85 16.98 21,122 +0.15(+0.91%)
Jul 10, 2015 16.80 16.85 16.75 16.82 13,715 +0.26(+1.55%)
Jul 09, 2015 16.76 16.85 16.56 16.57 12,991 +0.07(+0.44%)
Jul 08, 2015 16.85 16.85 16.42 16.50 21,300 -0.51(-2.98%)
Jul 07, 2015 16.98 17.04 16.50 17.00 25,617 +0.10(+0.61%)
Jul 06, 2015 16.98 17.08 16.79 16.90 18,886 -0.28(-1.61%)
Jul 02, 2015 17.27 17.18 17.18 17.18 21,191 +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.