First Trust NASDAQ Clean Edge Green Energy Index Fund Historical Stock Prices

QCLN 
$18.2905
*  
0.0195
0.11%
Get QCLN Alerts
*Delayed - data as of Mar. 27, 2015 15:01 ET  -  Find a broker to begin trading QCLN now
Exchange: NASDAQ

Community Rating:
View:    QCLN Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-DEC-2014 TO 26-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:01  18.37  18.41  18.2286  18.2905 11,152
03/26/2015 18.37 18.38 18.22 18.31 17,491
03/25/2015 19.16 19.16 18.44 18.44 11,212
03/24/2015 19 19.1417 19 19.1 16,687
03/23/2015 19 19.1054 18.86 19.0585 10,027
03/20/2015 18.98 18.98 18.88 18.98 4,327
03/19/2015 18.81 18.91 18.81 18.84 13,443
03/18/2015 18.61 18.89 18.5701 18.8492 15,591
03/17/2015 18.41 18.63 18.41 18.611 11,169
03/16/2015 18.44 18.44 18.29 18.403 20,992
03/13/2015 18.3 18.3157 18.12 18.3157 7,762
03/12/2015 18.357 18.383 18.3 18.3701 4,665
03/11/2015 18.3 18.34 18.251 18.27 7,095
03/10/2015 18.26 18.3099 18.16 18.17 20,814
03/09/2015 18.68 18.68 18.37 18.44 11,618
03/06/2015 18.63 18.7605 18.4898 18.5 10,449
03/05/2015 18.42 18.79 18.42 18.79 25,572
03/04/2015 18.21 18.4275 18.21 18.4 18,221
03/03/2015 18.57 18.599 18.401 18.44 18,899
03/02/2015 18.33 18.6799 18.33 18.66 9,558
02/27/2015 18.51 18.51 18.314 18.41 17,160
02/26/2015 18.53 18.5599 18.409 18.46 23,140
02/25/2015 18.6 18.6 18.4 18.4232 15,230
02/24/2015 18.35 18.58 18.35 18.5299 26,574
02/23/2015 18.07 18.137 17.9744 18.04 13,108
02/20/2015 17.99 18.16 17.94 18.14 12,165
02/19/2015 17.98 18.052 17.98 17.9999 9,697
02/18/2015 18.12 18.1738 18.07 18.09 11,420
02/17/2015 18.13 18.15 18.01 18.11 36,738
02/13/2015 17.96 18.102 17.93 18.05 14,833
02/12/2015 17.72 17.97 17.72 17.96 33,143
02/11/2015 17.75 17.83 17.69 17.76 13,454
02/10/2015 17.75 17.75 17.45 17.75 13,983
02/09/2015 17.54 17.675 17.54 17.58 20,201
02/06/2015 17.59 17.84 17.54 17.5699 29,260
02/05/2015 17.53 17.601 17.422 17.601 11,868
02/04/2015 17.48 17.6 17.36 17.4 31,621
02/03/2015 17.16 17.6 17.16 17.58 28,940
02/02/2015 16.68 17.0528 16.5556 17.05 23,589
01/30/2015 16.7 16.833 16.6 16.6 9,490
01/29/2015 16.81 16.84 16.52 16.84 15,939
01/28/2015 17.21 17.21 16.68 16.73 20,493
01/27/2015 16.9 17.13 16.87 17.0954 16,185
01/26/2015 16.81 17.18 16.81 17.14 26,857
01/23/2015 16.57 16.8499 16.57 16.81 57,330
01/22/2015 16.48 16.67 16.25 16.64 86,193
01/21/2015 16.24 16.51 16.24 16.42 40,785
01/20/2015 16.49 16.49 16.1096 16.26 198,005
01/16/2015 16.24 16.3934 16.227 16.38 27,230
01/15/2015 16.76 16.76 16.21 16.21 25,339
01/14/2015 16.59 16.8308 16.47 16.7073 37,468
01/13/2015 16.94 17.208 16.72 16.84 25,087
01/12/2015 16.88 16.88 16.47 16.7301 52,259
01/09/2015 16.96 16.96 16.72 16.85 32,732
01/08/2015 16.64 16.94 16.64 16.88 34,040
01/07/2015 16.46 16.558 16.4201 16.4701 72,895
01/06/2015 16.68 16.7476 16.1146 16.34 28,272
01/05/2015 17.17 17.17 16.6201 16.7 16,592
01/02/2015 17.31 17.39 16.95 17.29 18,134
12/31/2014 17.17 17.379 17.17 17.23 31,197
12/30/2014 17.36 17.3867 17.22 17.22 180,881
12/29/2014 17.5 17.5899 17.4301 17.47 31,654
12/26/2014 17.45 17.5623 17.45 17.521 28,904
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?