Skip to main content

SPDR Kensho Clean Power ETF (NY: CNRG )

62.08 +0.62 (+1.01%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 42.25 42.25 40.63 40.67 16,557 -1.61(-3.80%)
Apr 29, 2020 41.78 42.50 41.77 42.28 13,373 +1.58(+3.88%)
Apr 28, 2020 40.97 41.59 40.21 40.70 13,567 +0.09(+0.21%)
Apr 27, 2020 39.39 40.68 39.39 40.61 5,343 +1.63(+4.19%)
Apr 24, 2020 38.71 38.98 38.23 38.98 3,272 +0.33(+0.85%)
Apr 23, 2020 38.64 39.23 38.48 38.65 3,494 +0.44(+1.14%)
Apr 22, 2020 37.59 38.22 37.59 38.22 3,046 +1.45(+3.96%)
Apr 21, 2020 36.95 37.72 36.71 36.76 2,816 -1.28(-3.36%)
Apr 20, 2020 38.23 38.87 37.98 38.04 10,465 -0.57(-1.48%)
Apr 17, 2020 38.22 38.76 38.18 38.61 9,817 +1.03(+2.73%)
Apr 16, 2020 37.33 37.62 37.16 37.59 3,323 +0.19(+0.52%)
Apr 15, 2020 38.21 38.21 37.32 37.39 7,682 -1.60(-4.11%)
Apr 14, 2020 38.36 39.16 38.36 38.99 7,410 +1.41(+3.76%)
Apr 13, 2020 38.13 38.13 36.80 37.58 6,298 -0.12(-0.33%)
Apr 09, 2020 37.87 38.33 37.21 37.70 10,133 +0.79(+2.14%)
Apr 08, 2020 35.69 37.06 35.69 36.91 3,634 +1.43(+4.04%)
Apr 07, 2020 36.80 36.90 35.47 35.48 10,843 +0.42(+1.20%)
Apr 06, 2020 34.63 35.06 34.12 35.06 7,671 +2.69(+8.31%)
Apr 03, 2020 33.41 33.41 32.00 32.37 25,546 -0.58(-1.77%)
Apr 02, 2020 33.16 33.63 32.53 32.95 15,549 +0.35(+1.09%)
Apr 01, 2020 34.30 34.30 32.49 32.60 5,632 -2.30(-6.60%)
Mar 31, 2020 35.05 35.48 34.57 34.90 11,065 -0.03(-0.08%)
Mar 30, 2020 34.62 34.99 34.25 34.93 26,839 +0.29(+0.83%)
Mar 27, 2020 36.26 36.26 34.54 34.64 17,840 -1.85(-5.08%)
Mar 26, 2020 35.61 37.33 35.61 36.49 24,588 +1.11(+3.14%)
Mar 25, 2020 34.43 36.77 33.65 35.38 25,937 +1.66(+4.92%)
Mar 24, 2020 31.34 33.72 31.34 33.72 30,408 +3.70(+12.33%)
Mar 23, 2020 30.29 30.62 28.99 30.02 36,462 -0.88(-2.86%)
Mar 20, 2020 32.12 32.88 30.70 30.90 22,271 -0.47(-1.49%)
Mar 19, 2020 30.44 31.67 29.09 31.37 13,378 +1.56(+5.24%)
Mar 18, 2020 30.92 32.07 29.12 29.81 15,644 -3.87(-11.50%)
Mar 17, 2020 31.12 33.69 30.34 33.68 17,383 +2.85(+9.26%)
Mar 16, 2020 31.42 32.99 30.73 30.83 14,402 -3.82(-11.03%)
Mar 13, 2020 35.19 35.73 32.84 34.65 19,074 +1.09(+3.25%)
Mar 12, 2020 36.38 36.38 33.56 33.56 26,236 -5.10(-13.19%)
Mar 11, 2020 40.76 40.76 37.97 38.66 14,642 -2.73(-6.60%)
Mar 10, 2020 41.57 41.77 39.98 41.39 17,204 +0.57(+1.39%)
Mar 09, 2020 42.18 42.18 40.49 40.82 17,439 -4.22(-9.36%)
Mar 06, 2020 45.90 45.90 44.11 45.04 18,648 -1.70(-3.64%)
Mar 05, 2020 46.25 47.14 46.20 46.74 10,962 -0.57(-1.21%)
Mar 04, 2020 47.39 47.39 46.26 47.32 17,517 +1.36(+2.96%)
Mar 03, 2020 46.63 47.62 45.52 45.96 24,688 -0.22(-0.48%)
Mar 02, 2020 45.64 46.18 44.09 46.18 27,682 +1.32(+2.95%)
Feb 28, 2020 42.66 44.86 42.33 44.86 28,665 -0.05(-0.11%)
Feb 27, 2020 45.95 46.92 44.80 44.91 48,632 -2.96(-6.19%)
Feb 26, 2020 48.06 49.16 47.65 47.87 48,739 -0.67(-1.39%)
Feb 25, 2020 51.14 51.22 48.52 48.54 26,012 -1.66(-3.30%)
Feb 24, 2020 49.80 50.76 49.13 50.20 31,108 -2.02(-3.86%)
Feb 21, 2020 52.81 52.81 52.02 52.22 18,115 -1.01(-1.90%)
Feb 20, 2020 54.45 54.45 52.05 53.23 36,750 -0.21(-0.39%)
Feb 19, 2020 51.73 53.46 51.73 53.43 27,844 +3.04(+6.03%)
Feb 18, 2020 49.00 50.41 49.00 50.39 27,340 +1.39(+2.83%)
Feb 14, 2020 49.58 49.58 48.87 49.00 13,320 -0.13(-0.27%)
Feb 13, 2020 48.74 49.25 48.20 49.14 17,414 -0.24(-0.48%)
Feb 12, 2020 48.50 49.39 48.31 49.37 17,616 +1.37(+2.86%)
Feb 11, 2020 47.92 48.16 47.51 48.00 14,597 +0.78(+1.65%)
Feb 10, 2020 46.16 47.23 46.16 47.22 23,571 +1.21(+2.63%)
Feb 07, 2020 46.03 46.11 45.82 46.01 7,779 -0.35(-0.75%)
Feb 06, 2020 46.00 46.81 45.98 46.35 12,451 +0.35(+0.75%)
Feb 05, 2020 46.62 46.62 45.49 46.01 13,574 +0.19(+0.42%)
Feb 04, 2020 45.51 46.16 45.37 45.82 13,893 +1.34(+3.02%)
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.