Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SPDR Kensho Clean Power ETF (NY: XKCP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 35.06 35.08 34.91 35.08 2,973 -0.20(-0.58%)
Apr 29, 2019 35.37 35.37 35.23 35.28 642 -0.01(-0.02%)
Apr 26, 2019 35.23 35.29 35.23 35.29 100 +0.17(+0.48%)
Apr 25, 2019 35.04 35.13 35.03 35.12 1,755 -0.30(-0.85%)
Apr 24, 2019 35.61 35.61 35.35 35.42 7,360 +0.26(+0.74%)
Apr 23, 2019 35.01 35.21 35.01 35.16 1,509 +0.29(+0.84%)
Apr 22, 2019 35.15 35.15 34.81 34.87 1,972 -0.03(-0.10%)
Apr 18, 2019 35.33 35.33 34.91 34.91 500 +0.01(+0.04%)
Apr 17, 2019 35.02 35.02 34.87 34.89 1,885 +0.04(+0.10%)
Apr 16, 2019 34.90 34.90 34.85 34.85 338 +0.20(+0.58%)
Apr 15, 2019 34.90 34.90 34.64 34.65 3,927 -0.06(-0.17%)
Apr 12, 2019 34.70 34.81 34.70 34.71 9,500 +0.13(+0.36%)
Apr 11, 2019 34.64 34.68 34.58 34.59 1,862 -0.17(-0.48%)
Apr 10, 2019 34.76 34.76 34.76 34.76 0 +0.25(+0.72%)
Apr 09, 2019 34.62 34.62 34.51 34.51 162 -0.35(-1.01%)
Apr 08, 2019 34.75 34.86 34.75 34.86 782 +0.02(+0.05%)
Apr 05, 2019 34.84 34.84 34.84 34.84 100 +0.33(+0.96%)
Apr 04, 2019 34.51 34.51 34.51 34.51 133 +0.06(+0.17%)
Apr 03, 2019 34.18 34.60 34.18 34.45 752 +0.38(+1.11%)
Apr 02, 2019 34.02 34.09 33.97 34.07 3,208 +0.07(+0.20%)
Apr 01, 2019 33.97 34.00 33.97 34.00 266 -0.31(-0.89%)
Mar 29, 2019 33.63 34.31 33.55 34.31 1,200 +0.86(+2.57%)
Mar 28, 2019 33.45 33.45 33.45 33.45 98 +0.22(+0.66%)
Mar 27, 2019 33.26 33.26 33.23 33.23 293 -0.08(-0.24%)
Mar 26, 2019 33.60 33.60 33.25 33.31 1,137 +0.06(+0.17%)
Mar 25, 2019 33.33 33.33 33.18 33.26 719 -0.10(-0.29%)
Mar 22, 2019 33.75 33.75 33.33 33.35 61,000 -0.80(-2.34%)
Mar 21, 2019 34.17 34.24 34.15 34.15 1,129 -0.28(-0.82%)
Mar 20, 2019 34.29 34.67 34.20 34.44 5,449 +0.12(+0.35%)
Mar 19, 2019 34.49 34.61 34.30 34.32 2,085 -0.13(-0.39%)
Mar 18, 2019 34.30 34.48 34.30 34.45 712 +0.14(+0.42%)
Mar 15, 2019 34.56 34.60 34.31 34.31 3,400 -0.26(-0.75%)
Mar 14, 2019 34.70 34.70 34.57 34.57 441 -0.02(-0.05%)
Mar 13, 2019 34.74 34.74 34.52 34.58 251 +0.22(+0.64%)
Mar 12, 2019 34.48 34.48 34.36 34.36 109 +0.08(+0.23%)
Mar 11, 2019 33.37 34.28 33.37 34.28 1,625 +0.79(+2.34%)
Mar 08, 2019 33.41 33.50 33.27 33.50 1,300 +0.09(+0.28%)
Mar 07, 2019 33.57 33.57 33.37 33.41 1,305 -0.18(-0.54%)
Mar 06, 2019 33.85 33.85 33.59 33.59 562 -0.46(-1.35%)
Mar 05, 2019 34.23 34.23 34.05 34.05 491 -0.24(-0.69%)
Mar 04, 2019 34.61 34.64 34.10 34.29 822 -0.21(-0.62%)
Mar 01, 2019 34.52 34.52 34.39 34.50 300 -0.04(-0.13%)
Feb 28, 2019 34.42 34.66 34.42 34.54 776 +0.01(+0.03%)
Feb 27, 2019 34.49 34.53 34.45 34.53 1,090 +0.03(+0.08%)
Feb 26, 2019 34.40 34.51 34.39 34.51 2,965 +0.00(+0.01%)
Feb 25, 2019 36.19 36.19 34.47 34.50 4,597 -0.06(-0.17%)
Feb 22, 2019 34.32 34.56 34.20 34.56 2,700 +0.61(+1.79%)
Feb 21, 2019 34.20 34.20 33.95 33.95 1,253 +0.09(+0.26%)
Feb 20, 2019 34.06 34.06 33.85 33.87 1,862 -0.15(-0.45%)
Feb 19, 2019 35.04 36.24 33.63 34.02 6,180 +0.64(+1.93%)
Feb 15, 2019 34.34 34.34 33.36 33.38 2,200 -0.10(-0.31%)
Feb 14, 2019 34.01 34.01 33.48 33.48 339 +0.24(+0.72%)
Feb 13, 2019 33.26 33.35 33.23 33.24 523 +0.08(+0.25%)
Feb 12, 2019 37.97 37.97 33.15 33.16 2,525 +0.13(+0.40%)
Feb 11, 2019 33.00 33.02 32.99 33.02 1,212 +0.27(+0.84%)
Feb 08, 2019 32.75 32.85 32.60 32.75 400 -0.07(-0.22%)
Feb 07, 2019 32.69 32.82 32.69 32.82 404 -0.19(-0.57%)
Feb 06, 2019 33.10 33.10 33.01 33.01 149 -0.03(-0.08%)
Feb 05, 2019 33.04 33.04 33.03 33.04 767 +0.24(+0.73%)
Feb 04, 2019 32.87 33.03 32.75 32.80 925 +0.18(+0.55%)
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.