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 28, 2023 79.25 80.24 79.17 80.23 16,628 +0.53(+0.66%)
Apr 27, 2023 78.33 80.08 78.33 79.70 16,371 +1.89(+2.43%)
Apr 26, 2023 79.78 79.78 77.64 77.81 16,193 -3.43(-4.22%)
Apr 25, 2023 82.30 82.48 81.24 81.24 8,426 -1.76(-2.12%)
Apr 24, 2023 82.28 83.04 81.56 83.00 13,162 +0.36(+0.44%)
Apr 21, 2023 82.75 82.88 82.34 82.64 8,085 +0.15(+0.19%)
Apr 20, 2023 81.31 82.72 81.31 82.49 10,561 +0.34(+0.42%)
Apr 19, 2023 82.26 82.36 81.65 82.14 12,210 -0.79(-0.95%)
Apr 18, 2023 84.03 84.03 82.38 82.93 6,461 -0.79(-0.95%)
Apr 17, 2023 82.43 83.93 82.43 83.73 13,690 +1.38(+1.68%)
Apr 14, 2023 83.25 83.25 81.72 82.34 12,507 -1.14(-1.36%)
Apr 13, 2023 83.00 83.83 82.80 83.48 4,736 +1.14(+1.38%)
Apr 12, 2023 84.12 84.25 82.34 82.34 12,147 -0.85(-1.02%)
Apr 11, 2023 82.22 83.38 82.22 83.19 7,961 +1.15(+1.40%)
Apr 10, 2023 80.03 82.04 79.82 82.04 9,041 +1.51(+1.87%)
Apr 06, 2023 80.84 80.84 79.98 80.53 9,595 -0.51(-0.63%)
Apr 05, 2023 82.25 82.25 80.43 81.04 14,167 -1.66(-2.01%)
Apr 04, 2023 84.28 84.28 82.38 82.70 8,134 -1.27(-1.51%)
Apr 03, 2023 85.53 85.53 83.48 83.97 15,418 -0.95(-1.12%)
Mar 31, 2023 83.74 85.39 83.74 84.92 32,441 +1.52(+1.82%)
Mar 30, 2023 83.73 84.74 83.23 83.40 7,908 +0.98(+1.18%)
Mar 29, 2023 81.29 82.59 80.55 82.42 13,547 +1.97(+2.45%)
Mar 28, 2023 80.83 80.92 80.19 80.45 9,345 -0.27(-0.34%)
Mar 27, 2023 81.07 81.15 80.41 80.73 6,296 +0.16(+0.20%)
Mar 24, 2023 79.35 80.56 79.35 80.56 7,298 +0.15(+0.19%)
Mar 23, 2023 80.63 83.13 79.99 80.41 10,358 +0.23(+0.29%)
Mar 22, 2023 82.39 82.79 80.17 80.17 8,852 -2.32(-2.81%)
Mar 21, 2023 81.07 82.77 81.07 82.49 15,109 +2.79(+3.50%)
Mar 20, 2023 79.39 80.43 79.36 79.70 14,767 +0.76(+0.96%)
Mar 17, 2023 81.30 81.30 78.16 78.94 15,431 -2.90(-3.55%)
Mar 16, 2023 81.25 81.92 80.02 81.85 11,917 +0.13(+0.16%)
Mar 15, 2023 81.90 81.90 80.17 81.72 9,683 -2.02(-2.41%)
Mar 14, 2023 84.92 85.59 83.11 83.74 13,579 +0.52(+0.62%)
Mar 13, 2023 82.03 84.49 80.96 83.22 14,165 +0.08(+0.09%)
Mar 10, 2023 85.91 85.91 82.31 83.15 8,752 -2.97(-3.45%)
Mar 09, 2023 88.07 89.54 86.10 86.11 11,568 -1.74(-1.98%)
Mar 08, 2023 87.76 87.88 86.66 87.86 7,281 +0.80(+0.92%)
Mar 07, 2023 87.79 87.79 86.85 87.06 6,271 -0.91(-1.04%)
Mar 06, 2023 87.96 88.84 87.85 87.97 8,437 +0.59(+0.67%)
Mar 03, 2023 85.26 87.69 85.26 87.39 19,939 +2.84(+3.36%)
Mar 02, 2023 83.68 84.64 82.94 84.54 11,031 -0.11(-0.13%)
Mar 01, 2023 84.95 85.31 84.30 84.65 8,088 +0.54(+0.64%)
Feb 28, 2023 84.46 84.53 83.89 84.11 11,870 -0.27(-0.32%)
Feb 27, 2023 83.92 84.86 83.92 84.38 5,750 +1.36(+1.63%)
Feb 24, 2023 83.38 83.38 82.43 83.02 9,925 -1.70(-2.01%)
Feb 23, 2023 85.78 85.78 83.36 84.72 9,923 +0.85(+1.01%)
Feb 22, 2023 84.00 84.22 83.11 83.88 9,168 +0.29(+0.35%)
Feb 21, 2023 85.70 86.04 83.59 83.59 13,680 -3.04(-3.51%)
Feb 17, 2023 86.24 86.66 85.85 86.63 26,627 -0.37(-0.42%)
Feb 16, 2023 88.88 89.00 87.00 87.00 31,202 -2.63(-2.94%)
Feb 15, 2023 86.39 89.64 86.39 89.64 7,716 +2.92(+3.36%)
Feb 14, 2023 85.61 86.73 84.86 86.72 15,872 -0.12(-0.14%)
Feb 13, 2023 86.16 87.43 85.43 86.84 16,508 +1.00(+1.16%)
Feb 10, 2023 85.00 86.03 84.68 85.84 19,985 +0.57(+0.67%)
Feb 09, 2023 88.20 88.40 85.28 85.28 13,970 -2.00(-2.29%)
Feb 08, 2023 89.48 89.51 87.28 87.28 16,887 -1.39(-1.57%)
Feb 07, 2023 89.12 89.12 86.88 88.67 18,559 -0.23(-0.26%)
Feb 06, 2023 89.09 89.14 88.44 88.90 13,625 -0.56(-0.63%)
Feb 03, 2023 90.41 90.81 89.09 89.46 8,581 -2.38(-2.59%)
Feb 02, 2023 92.58 92.86 91.02 91.84 11,077 +0.68(+0.75%)
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.