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 (%)
Jun 30, 2008 22.77 23.07 22.55 22.59 65,757 -0.15(-0.67%)
Jun 27, 2008 22.90 22.90 22.43 22.74 31,595 -0.28(-1.23%)
Jun 26, 2008 23.74 23.74 22.91 23.03 40,805 -0.89(-3.71%)
Jun 25, 2008 24.03 24.15 23.74 23.91 29,053 +0.10(+0.42%)
Jun 24, 2008 24.14 24.29 23.70 23.81 19,978 -0.35(-1.44%)
Jun 23, 2008 24.25 24.50 24.12 24.16 18,427 +0.17(+0.69%)
Jun 20, 2008 24.62 24.62 23.88 24.00 11,319 -0.72(-2.93%)
Jun 19, 2008 24.42 24.81 24.29 24.72 21,191 +0.42(+1.72%)
Jun 18, 2008 24.33 24.38 24.00 24.30 19,015 -0.15(-0.62%)
Jun 17, 2008 24.78 24.84 24.42 24.45 9,272 -0.06(-0.26%)
Jun 16, 2008 23.88 24.52 23.88 24.52 12,867 +0.89(+3.78%)
Jun 13, 2008 23.22 23.72 23.22 23.62 6,439 +0.59(+2.56%)
Jun 12, 2008 23.38 23.58 22.97 23.04 21,599 -0.09(-0.38%)
Jun 11, 2008 23.45 23.48 23.02 23.12 17,814 -0.21(-0.92%)
Jun 10, 2008 23.27 24.04 23.15 23.34 19,927 -0.52(-2.18%)
Jun 09, 2008 24.26 24.26 23.50 23.86 36,328 -0.27(-1.10%)
Jun 06, 2008 24.65 24.96 24.12 24.12 15,036 -0.70(-2.83%)
Jun 05, 2008 24.43 24.86 24.43 24.83 13,560 +0.68(+2.80%)
Jun 04, 2008 24.28 24.48 24.14 24.15 24,787 -0.21(-0.86%)
Jun 03, 2008 24.58 24.75 24.07 24.36 24,365 -0.18(-0.74%)
Jun 02, 2008 24.87 24.89 24.25 24.54 20,392 -0.41(-1.65%)
May 30, 2008 24.79 25.09 24.79 24.96 26,143 +0.75(+3.10%)
May 29, 2008 24.49 24.53 24.17 24.21 14,334 -0.60(-2.42%)
May 28, 2008 24.56 24.81 24.32 24.81 10,634 +0.30(+1.22%)
May 27, 2008 24.68 24.68 24.07 24.51 17,881 -0.05(-0.22%)
May 26, 2008 24.36 24.60 24.18 24.56 21,268 +0.00(+0.00%)
May 23, 2008 24.36 24.60 24.18 24.56 21,268 +0.21(+0.86%)
May 22, 2008 23.95 24.99 23.95 24.35 60,263 -0.30(-1.22%)
May 21, 2008 25.31 25.41 24.56 24.65 29,759 -0.47(-1.86%)
May 20, 2008 25.36 25.36 24.97 25.12 21,967 -0.27(-1.08%)
May 19, 2008 25.65 26.19 25.19 25.39 40,664 +0.01(+0.03%)
May 16, 2008 25.38 25.44 24.99 25.39 31,408 +0.30(+1.21%)
May 15, 2008 24.42 25.13 24.42 25.08 20,937 +0.32(+1.29%)
May 14, 2008 24.65 25.33 24.65 24.76 72,802 +0.37(+1.54%)
May 13, 2008 24.18 24.45 23.92 24.39 17,426 +0.56(+2.37%)
May 12, 2008 23.69 23.89 23.44 23.82 25,447 +0.29(+1.25%)
May 09, 2008 23.30 23.56 23.30 23.53 31,977 -0.05(-0.19%)
May 08, 2008 23.54 23.69 23.35 23.58 56,821 +0.37(+1.57%)
May 07, 2008 23.67 23.71 23.14 23.21 18,801 -0.15(-0.63%)
May 06, 2008 22.75 23.40 22.75 23.36 10,632 +0.54(+2.37%)
May 05, 2008 23.12 23.12 22.60 22.82 25,136 -0.29(-1.27%)
May 02, 2008 23.34 23.34 23.00 23.11 15,806 +0.12(+0.52%)
May 01, 2008 23.03 23.18 22.80 22.99 23,993 +0.07(+0.32%)
Apr 30, 2008 23.61 23.61 22.79 22.92 19,383 -0.14(-0.59%)
Apr 29, 2008 23.27 23.28 22.89 23.06 42,463 -0.30(-1.29%)
Apr 28, 2008 23.27 23.48 23.14 23.36 7,681 +0.09(+0.41%)
Apr 25, 2008 23.27 23.32 22.88 23.26 26,926 -0.02(-0.08%)
Apr 24, 2008 23.39 23.44 22.77 23.28 17,762 +0.07(+0.30%)
Apr 23, 2008 23.06 23.67 23.06 23.21 11,001 -0.13(-0.54%)
Apr 22, 2008 23.74 23.74 23.25 23.34 23,333 -0.34(-1.44%)
Apr 21, 2008 23.31 23.69 23.31 23.68 9,585 +0.38(+1.62%)
Apr 18, 2008 23.48 23.56 23.18 23.30 8,107 +0.37(+1.63%)
Apr 17, 2008 23.47 23.47 22.63 22.93 21,724 -0.58(-2.45%)
Apr 16, 2008 23.04 23.54 23.04 23.50 18,838 +0.94(+4.17%)
Apr 15, 2008 22.42 22.59 22.25 22.56 14,616 +0.38(+1.73%)
Apr 14, 2008 22.11 22.41 22.10 22.18 15,118 +0.05(+0.21%)
Apr 11, 2008 22.43 22.64 22.10 22.13 25,781 -0.71(-3.12%)
Apr 10, 2008 22.66 23.11 22.43 22.84 12,448 +0.05(+0.20%)
Apr 09, 2008 23.52 23.53 22.61 22.80 45,673 -0.04(-0.16%)
Apr 08, 2008 22.59 23.08 22.51 22.84 14,602 +0.03(+0.14%)
Apr 07, 2008 23.76 23.82 22.66 22.80 59,336 -0.49(-2.09%)
Apr 04, 2008 22.63 23.53 22.55 23.29 84,667 +0.85(+3.78%)
Apr 03, 2008 22.05 22.57 22.04 22.44 40,017 +0.02(+0.09%)
Apr 02, 2008 21.90 22.47 21.79 22.42 64,228 +0.86(+3.98%)
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.