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, 2021 101.43 101.79 99.71 100.12 23,956 -2.28(-2.23%)
Apr 29, 2021 105.22 105.22 101.27 102.40 24,284 -1.45(-1.40%)
Apr 28, 2021 104.21 104.42 103.41 103.86 34,800 -1.47(-1.40%)
Apr 27, 2021 107.16 107.16 104.99 105.33 33,352 -1.55(-1.45%)
Apr 26, 2021 105.71 106.92 104.60 106.88 31,283 +1.42(+1.34%)
Apr 23, 2021 103.68 105.62 103.62 105.46 85,156 +2.73(+2.66%)
Apr 22, 2021 103.19 104.49 101.97 102.73 35,414 +1.44(+1.42%)
Apr 21, 2021 97.22 101.29 97.22 101.29 23,003 +3.08(+3.13%)
Apr 20, 2021 98.46 99.60 97.02 98.21 25,937 -0.31(-0.31%)
Apr 19, 2021 101.32 101.73 97.80 98.51 40,329 -2.82(-2.78%)
Apr 16, 2021 100.25 101.82 99.99 101.33 44,775 +1.38(+1.38%)
Apr 15, 2021 102.91 102.91 98.42 99.96 197,864 -2.27(-2.22%)
Apr 14, 2021 103.18 104.33 101.78 102.22 25,212 -0.40(-0.39%)
Apr 13, 2021 101.40 102.64 100.21 102.62 50,564 +0.60(+0.59%)
Apr 12, 2021 103.24 103.24 101.03 102.02 114,583 -1.63(-1.58%)
Apr 09, 2021 103.73 104.19 102.48 103.66 23,224 -0.49(-0.47%)
Apr 08, 2021 105.00 105.00 103.64 104.14 29,096 +0.43(+0.41%)
Apr 07, 2021 106.72 106.72 103.34 103.71 321,912 -3.95(-3.67%)
Apr 06, 2021 107.06 109.32 107.06 107.66 32,246 +1.10(+1.03%)
Apr 05, 2021 111.48 111.48 106.52 106.56 39,276 -1.98(-1.82%)
Apr 01, 2021 111.28 111.28 108.29 108.54 41,636 -0.42(-0.39%)
Mar 31, 2021 108.16 109.51 107.19 108.96 32,883 +3.68(+3.50%)
Mar 30, 2021 100.08 105.67 100.08 105.28 36,190 +5.07(+5.06%)
Mar 29, 2021 104.21 104.21 100.09 100.22 31,273 -4.47(-4.27%)
Mar 26, 2021 103.67 104.69 101.55 104.69 30,024 +2.20(+2.15%)
Mar 25, 2021 98.46 102.69 97.98 102.49 53,039 +1.65(+1.64%)
Mar 24, 2021 106.47 106.47 100.84 100.84 55,507 -3.96(-3.78%)
Mar 23, 2021 108.32 108.94 104.37 104.79 40,214 -4.11(-3.77%)
Mar 22, 2021 109.33 110.19 108.11 108.90 38,665 +1.41(+1.31%)
Mar 19, 2021 106.51 108.10 104.30 107.49 40,137 +2.34(+2.22%)
Mar 18, 2021 109.49 109.75 104.97 105.16 48,725 -5.36(-4.85%)
Mar 17, 2021 109.51 111.28 107.82 110.52 52,943 -1.32(-1.18%)
Mar 16, 2021 115.46 115.46 110.90 111.83 51,444 -4.19(-3.61%)
Mar 15, 2021 116.22 116.73 114.74 116.02 45,854 +0.00(+0.00%)
Mar 12, 2021 113.31 116.44 111.62 116.02 40,766 +0.31(+0.26%)
Mar 11, 2021 112.09 115.82 111.39 115.72 191,780 +6.89(+6.33%)
Mar 10, 2021 114.16 114.29 107.89 108.83 61,927 +0.30(+0.28%)
Mar 09, 2021 102.80 109.33 102.80 108.52 75,913 +9.27(+9.33%)
Mar 08, 2021 100.22 103.61 99.02 99.26 56,003 -2.09(-2.06%)
Mar 05, 2021 104.09 104.09 94.05 101.35 125,232 -1.34(-1.30%)
Mar 04, 2021 106.87 109.06 99.94 102.68 114,224 -5.29(-4.90%)
Mar 03, 2021 115.10 115.10 107.47 107.97 56,658 -6.13(-5.37%)
Mar 02, 2021 119.56 119.56 114.02 114.10 47,587 -4.70(-3.96%)
Mar 01, 2021 116.51 118.80 115.64 118.80 66,911 +6.02(+5.34%)
Feb 26, 2021 112.83 114.28 109.18 112.78 46,844 +0.89(+0.79%)
Feb 25, 2021 118.95 119.07 111.37 111.89 68,355 -7.79(-6.51%)
Feb 24, 2021 116.16 119.78 113.85 119.68 70,238 +5.12(+4.46%)
Feb 23, 2021 111.06 115.05 105.49 114.56 136,988 -1.69(-1.45%)
Feb 22, 2021 123.09 123.09 115.88 116.25 144,035 -8.36(-6.71%)
Feb 19, 2021 124.05 127.39 123.77 124.61 71,052 +3.42(+2.83%)
Feb 18, 2021 124.99 126.26 120.59 121.19 211,029 -7.79(-6.04%)
Feb 17, 2021 131.94 132.34 126.13 128.97 104,556 -4.39(-3.29%)
Feb 16, 2021 139.08 139.14 132.28 133.36 146,244 -4.60(-3.33%)
Feb 12, 2021 137.37 138.31 134.84 137.96 60,153 +0.28(+0.20%)
Feb 11, 2021 138.36 139.28 134.91 137.69 77,974 -0.10(-0.08%)
Feb 10, 2021 143.13 143.13 136.44 137.79 125,381 -2.33(-1.66%)
Feb 09, 2021 137.41 140.87 137.24 140.12 144,853 +3.08(+2.25%)
Feb 08, 2021 135.00 137.96 134.55 137.04 101,949 +3.35(+2.51%)
Feb 05, 2021 132.76 133.72 130.34 133.69 66,231 +1.77(+1.34%)
Feb 04, 2021 134.34 134.34 130.89 131.92 61,880 -1.13(-0.85%)
Feb 03, 2021 131.01 133.78 129.99 133.06 87,355 +1.90(+1.45%)
Feb 02, 2021 131.44 132.17 128.31 131.16 84,308 +2.54(+1.97%)
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.