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 (%)
Oct 30, 2020 72.74 72.74 69.73 71.01 23,927 -1.71(-2.36%)
Oct 29, 2020 72.91 73.16 72.08 72.73 20,757 +0.25(+0.34%)
Oct 28, 2020 71.79 73.54 71.79 72.48 18,593 -0.28(-0.38%)
Oct 27, 2020 74.36 74.37 72.56 72.75 17,085 -1.36(-1.83%)
Oct 26, 2020 74.69 75.02 72.72 74.11 51,277 -1.37(-1.81%)
Oct 23, 2020 76.69 77.50 74.86 75.48 17,031 -0.36(-0.48%)
Oct 22, 2020 75.35 76.09 73.41 75.85 39,909 +0.77(+1.02%)
Oct 21, 2020 81.08 81.08 75.08 75.08 44,193 -6.06(-7.47%)
Oct 20, 2020 79.72 81.69 79.05 81.14 53,714 +2.43(+3.09%)
Oct 19, 2020 78.69 79.87 77.52 78.71 41,297 +0.81(+1.04%)
Oct 16, 2020 79.45 79.47 77.35 77.89 19,434 -0.33(-0.42%)
Oct 15, 2020 77.47 78.52 76.62 78.22 20,298 -0.62(-0.79%)
Oct 14, 2020 78.95 79.31 78.14 78.84 26,334 +0.66(+0.84%)
Oct 13, 2020 77.33 78.99 76.58 78.18 25,027 +0.77(+0.99%)
Oct 12, 2020 80.81 80.81 76.56 77.42 28,820 -2.16(-2.71%)
Oct 09, 2020 78.30 80.02 77.60 79.57 16,927 +2.13(+2.75%)
Oct 08, 2020 80.22 80.22 76.42 77.44 37,188 -1.29(-1.63%)
Oct 07, 2020 76.17 79.18 76.17 78.73 27,999 +3.65(+4.86%)
Oct 06, 2020 75.34 76.32 73.71 75.08 25,032 +0.33(+0.44%)
Oct 05, 2020 72.80 74.76 72.24 74.76 36,081 +3.45(+4.85%)
Oct 02, 2020 70.14 72.45 69.59 71.30 35,212 -0.54(-0.75%)
Oct 01, 2020 70.82 72.04 70.35 71.84 31,977 +2.12(+3.04%)
Sep 30, 2020 68.33 70.56 68.33 69.72 29,026 +1.51(+2.22%)
Sep 29, 2020 67.91 68.74 67.63 68.21 12,082 +0.71(+1.06%)
Sep 28, 2020 66.39 67.58 66.39 67.50 79,590 +2.99(+4.63%)
Sep 25, 2020 62.52 64.63 62.52 64.51 22,778 +2.32(+3.73%)
Sep 24, 2020 62.31 63.09 60.29 62.19 19,381 -0.46(-0.73%)
Sep 23, 2020 63.67 64.73 62.65 62.65 23,411 -0.78(-1.24%)
Sep 22, 2020 63.54 63.54 62.44 63.43 9,360 +0.22(+0.35%)
Sep 21, 2020 62.45 63.21 61.13 63.21 18,972 -0.20(-0.32%)
Sep 18, 2020 64.02 64.42 62.89 63.42 15,172 +0.30(+0.47%)
Sep 17, 2020 63.51 63.51 62.60 63.12 8,868 -1.59(-2.45%)
Sep 16, 2020 64.71 65.42 64.57 64.71 12,307 +0.44(+0.68%)
Sep 15, 2020 63.46 64.62 63.46 64.27 12,628 +1.25(+1.99%)
Sep 14, 2020 61.94 63.02 61.19 63.02 10,475 +2.40(+3.96%)
Sep 10, 2020 60.62 60.62 60.62 0 -1.26(-2.04%)
Sep 09, 2020 60.89 62.12 60.89 61.88 19,885 +1.87(+3.12%)
Sep 08, 2020 57.88 61.24 57.88 60.01 34,457 -0.95(-1.56%)
Sep 04, 2020 62.29 62.29 57.44 60.96 48,029 -0.35(-0.57%)
Sep 03, 2020 64.87 64.87 60.94 61.30 35,953 -4.23(-6.45%)
Sep 02, 2020 66.38 66.38 64.05 65.53 21,456 -0.42(-0.63%)
Sep 01, 2020 65.42 65.96 64.71 65.95 45,031 +0.87(+1.33%)
Aug 31, 2020 65.46 65.95 64.71 65.08 23,962 +1.02(+1.60%)
Aug 27, 2020 64.06 64.06 64.06 0 +0.04(+0.06%)
Aug 25, 2020 64.02 64.02 64.02 0 +0.93(+1.47%)
Aug 24, 2020 62.77 63.26 62.43 63.09 11,473 +0.81(+1.31%)
Aug 21, 2020 61.77 62.85 61.77 62.28 12,661 +0.50(+0.81%)
Aug 20, 2020 62.88 62.88 61.65 61.78 19,024 -1.14(-1.82%)
Aug 19, 2020 62.68 63.72 62.68 62.92 11,828 +0.73(+1.17%)
Aug 18, 2020 62.30 62.35 61.55 62.19 9,240 +0.52(+0.84%)
Aug 17, 2020 61.05 62.24 61.05 61.67 18,259 +0.93(+1.53%)
Aug 14, 2020 61.77 61.77 60.73 60.75 12,347 -0.95(-1.54%)
Aug 13, 2020 60.65 62.04 60.65 61.69 15,427 +1.06(+1.75%)
Aug 12, 2020 59.49 60.89 59.49 60.63 5,811 +1.53(+2.59%)
Aug 11, 2020 61.66 61.66 59.02 59.10 14,128 -1.96(-3.22%)
Aug 10, 2020 61.28 61.48 60.84 61.06 14,649 +0.62(+1.02%)
Aug 07, 2020 59.24 61.13 59.24 60.44 8,057 +1.04(+1.75%)
Aug 06, 2020 59.94 59.94 58.94 59.40 11,478 +0.03(+0.05%)
Aug 05, 2020 58.67 59.38 57.71 59.38 9,828 +1.31(+2.25%)
Aug 04, 2020 56.27 58.15 56.27 58.07 10,604 +1.94(+3.45%)
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.