Skip to main content

SPDR Kensho Clean Power ETF (NY: CNRG )

60.34 -2.09 (-3.35%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 90.00 91.47 90.00 90.65 17,181 +0.99(+1.11%)
Sep 29, 2021 90.88 91.10 89.51 89.66 8,826 -0.77(-0.85%)
Sep 28, 2021 92.39 92.39 90.38 90.42 11,102 -2.32(-2.50%)
Sep 27, 2021 90.59 93.48 90.59 92.74 51,952 +1.78(+1.96%)
Sep 24, 2021 91.86 91.86 90.79 90.96 10,953 -1.69(-1.83%)
Sep 23, 2021 93.18 93.21 91.89 92.66 14,889 +0.25(+0.27%)
Sep 22, 2021 91.04 93.13 91.04 92.41 19,625 +1.78(+1.96%)
Sep 21, 2021 90.94 91.12 89.85 90.63 14,171 +0.58(+0.64%)
Sep 20, 2021 91.35 91.35 89.04 90.05 29,015 -3.66(-3.90%)
Sep 17, 2021 92.48 93.71 92.30 93.71 13,080 +1.15(+1.24%)
Sep 16, 2021 92.70 92.88 92.14 92.56 9,619 -0.76(-0.82%)
Sep 15, 2021 93.10 93.32 92.02 93.32 24,150 +0.10(+0.11%)
Sep 14, 2021 94.63 94.83 92.80 93.22 11,593 -0.76(-0.81%)
Sep 13, 2021 93.08 94.36 91.63 93.98 14,807 +1.72(+1.87%)
Sep 10, 2021 94.59 95.14 92.26 92.26 15,754 -1.62(-1.73%)
Sep 09, 2021 93.21 94.45 93.21 93.88 13,740 +0.66(+0.71%)
Sep 08, 2021 95.77 95.77 93.13 93.22 14,615 -1.97(-2.07%)
Sep 07, 2021 95.17 95.59 95.04 95.19 11,543 -0.07(-0.07%)
Sep 03, 2021 96.28 96.28 95.13 95.25 10,569 -1.03(-1.07%)
Sep 02, 2021 96.17 97.26 96.07 96.28 18,051 +0.82(+0.86%)
Sep 01, 2021 95.07 96.31 94.75 95.47 16,856 +0.71(+0.75%)
Aug 31, 2021 94.66 95.46 94.39 94.75 45,162 +0.18(+0.19%)
Aug 30, 2021 94.38 95.02 93.91 94.57 15,335 +0.63(+0.67%)
Aug 27, 2021 92.55 94.29 92.55 93.94 23,883 +1.42(+1.53%)
Aug 26, 2021 92.65 94.03 92.46 92.53 10,998 -0.50(-0.54%)
Aug 25, 2021 92.74 93.60 92.50 93.03 12,718 +0.33(+0.35%)
Aug 24, 2021 92.40 93.08 92.21 92.70 16,257 +0.91(+0.99%)
Aug 23, 2021 90.53 91.93 90.27 91.80 17,902 +2.16(+2.41%)
Aug 20, 2021 87.93 89.72 87.93 89.64 33,520 +1.70(+1.93%)
Aug 19, 2021 88.54 89.38 87.82 87.94 78,476 -1.70(-1.90%)
Aug 18, 2021 90.16 90.95 89.45 89.65 46,104 +0.03(+0.03%)
Aug 17, 2021 90.59 90.76 88.61 89.62 36,812 -2.18(-2.37%)
Aug 16, 2021 93.04 93.04 91.54 91.80 19,934 -1.78(-1.90%)
Aug 13, 2021 95.91 95.91 93.53 93.58 17,819 -2.52(-2.63%)
Aug 12, 2021 95.89 96.57 95.27 96.10 25,160 -0.34(-0.35%)
Aug 11, 2021 97.93 97.93 94.92 96.44 20,205 -1.28(-1.31%)
Aug 10, 2021 97.74 98.41 97.49 97.72 18,387 +0.81(+0.83%)
Aug 09, 2021 95.35 97.36 94.54 96.91 15,002 +1.91(+2.01%)
Aug 06, 2021 95.52 96.42 94.90 95.00 20,496 -0.02(-0.02%)
Aug 05, 2021 95.02 95.83 94.82 95.02 15,991 -0.05(-0.05%)
Aug 04, 2021 95.84 96.24 94.61 95.07 49,865 -1.26(-1.31%)
Aug 03, 2021 95.40 96.34 95.22 96.33 15,454 +1.82(+1.93%)
Aug 02, 2021 95.97 96.17 94.50 94.51 15,210 -0.79(-0.83%)
Jul 30, 2021 94.37 96.76 94.37 95.30 17,216 -0.02(-0.02%)
Jul 29, 2021 95.34 96.28 95.26 95.33 15,025 +0.35(+0.37%)
Jul 28, 2021 92.24 95.60 92.24 94.97 19,042 +3.16(+3.44%)
Jul 27, 2021 91.96 91.96 90.29 91.82 16,448 -0.67(-0.73%)
Jul 26, 2021 92.74 93.84 91.84 92.49 20,313 -0.66(-0.71%)
Jul 23, 2021 95.17 95.17 92.71 93.15 25,203 -2.05(-2.15%)
Jul 22, 2021 97.06 97.22 94.65 95.20 14,086 -1.59(-1.64%)
Jul 21, 2021 94.31 96.85 94.31 96.80 14,353 +3.11(+3.32%)
Jul 20, 2021 91.91 93.99 90.76 93.68 16,213 +2.53(+2.78%)
Jul 19, 2021 90.45 91.51 89.42 91.15 43,189 -1.57(-1.69%)
Jul 16, 2021 95.06 95.06 92.54 92.72 107,827 -1.49(-1.58%)
Jul 15, 2021 94.86 95.47 93.07 94.21 24,250 -0.89(-0.93%)
Jul 14, 2021 99.31 99.31 95.04 95.10 25,408 -3.61(-3.66%)
Jul 13, 2021 100.03 100.11 98.63 98.71 14,088 -1.71(-1.71%)
Jul 12, 2021 99.64 100.43 99.25 100.43 15,615 +1.28(+1.29%)
Jul 09, 2021 99.00 99.27 98.09 99.15 13,583 +0.81(+0.83%)
Jul 08, 2021 96.92 99.06 96.08 98.34 15,148 -1.70(-1.70%)
Jul 07, 2021 101.78 102.69 99.50 100.04 52,315 -0.82(-0.82%)
Jul 06, 2021 101.05 101.16 99.97 100.86 14,076 -0.18(-0.18%)
Jul 02, 2021 101.73 101.99 100.82 101.04 10,113 -0.46(-0.46%)
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.