Skip to main content

SPDR Kensho Clean Power ETF (NY: CNRG )

61.28 -0.63 (-1.02%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 79.70 80.56 79.31 80.51 14,361 +0.19(+0.24%)
Dec 29, 2022 79.30 80.93 79.30 80.31 29,864 +1.84(+2.34%)
Dec 28, 2022 79.52 79.80 78.26 78.48 28,823 -1.02(-1.28%)
Dec 27, 2022 81.56 81.56 79.36 79.50 26,570 -2.05(-2.51%)
Dec 23, 2022 81.92 81.92 80.91 81.55 13,903 -0.24(-0.30%)
Dec 22, 2022 83.34 83.34 80.29 81.79 21,751 -2.56(-3.03%)
Dec 21, 2022 83.34 84.43 82.49 84.35 13,050 +1.57(+1.90%)
Dec 20, 2022 83.41 84.21 82.61 82.78 24,926 -1.00(-1.20%)
Dec 19, 2022 85.94 85.94 83.36 83.78 16,571 -1.89(-2.21%)
Dec 16, 2022 86.50 86.72 84.63 85.68 20,275 -1.65(-1.89%)
Dec 15, 2022 88.35 89.85 87.18 87.33 21,948 -2.42(-2.69%)
Dec 14, 2022 88.36 90.49 88.36 89.75 13,369 +1.51(+1.71%)
Dec 13, 2022 89.92 90.16 87.59 88.24 12,270 +1.49(+1.71%)
Dec 12, 2022 85.56 86.75 85.38 86.75 13,444 +0.90(+1.05%)
Dec 09, 2022 86.47 87.08 85.85 85.85 11,493 -0.69(-0.79%)
Dec 08, 2022 86.62 87.71 86.30 86.54 14,401 +0.36(+0.42%)
Dec 07, 2022 86.51 87.25 86.02 86.18 12,969 -0.65(-0.74%)
Dec 06, 2022 89.83 89.83 86.09 86.82 12,384 -2.63(-2.94%)
Dec 05, 2022 90.97 90.97 89.28 89.45 20,908 -1.88(-2.06%)
Dec 02, 2022 88.32 91.60 88.25 91.33 30,199 +1.77(+1.98%)
Dec 01, 2022 91.60 91.60 89.11 89.56 9,652 -1.65(-1.81%)
Nov 30, 2022 88.50 91.25 87.82 91.21 10,806 +3.34(+3.81%)
Nov 29, 2022 88.87 89.32 87.81 87.86 8,429 -0.90(-1.02%)
Nov 28, 2022 90.91 90.91 88.41 88.77 21,257 -2.63(-2.88%)
Nov 25, 2022 91.13 91.88 91.13 91.40 16,882 +0.40(+0.44%)
Nov 23, 2022 90.04 91.00 90.04 91.00 7,365 +1.26(+1.41%)
Nov 22, 2022 89.64 89.84 88.73 89.74 18,053 +0.80(+0.90%)
Nov 21, 2022 88.99 89.19 88.04 88.93 8,176 +0.14(+0.16%)
Nov 18, 2022 90.36 90.36 87.86 88.79 25,008 -0.09(-0.10%)
Nov 17, 2022 87.44 89.00 86.27 88.88 15,481 -0.16(-0.18%)
Nov 16, 2022 89.51 89.82 88.53 89.04 17,335 -0.71(-0.80%)
Nov 15, 2022 89.47 90.80 89.47 89.76 25,595 +2.45(+2.81%)
Nov 14, 2022 88.37 88.37 86.43 87.31 27,960 -1.08(-1.22%)
Nov 11, 2022 88.77 90.03 88.02 88.39 31,623 -0.34(-0.39%)
Nov 10, 2022 85.54 88.91 85.28 88.73 29,139 +6.29(+7.64%)
Nov 09, 2022 82.71 84.92 82.37 82.43 18,233 -0.34(-0.41%)
Nov 08, 2022 82.62 83.58 82.45 82.77 24,250 +1.22(+1.50%)
Nov 07, 2022 83.08 83.50 80.76 81.55 28,041 -1.31(-1.58%)
Nov 04, 2022 84.79 84.79 81.31 82.86 39,162 -0.02(-0.02%)
Nov 03, 2022 80.61 83.54 80.60 82.88 26,905 +1.62(+2.00%)
Nov 02, 2022 83.80 81.17 81.25 46,479 -2.45(-2.92%)
Nov 01, 2022 85.24 85.24 83.64 83.70 37,439 +0.18(+0.21%)
Oct 31, 2022 82.27 83.85 81.86 83.52 25,084 +1.15(+1.40%)
Oct 28, 2022 82.20 82.45 80.97 82.37 16,969 +0.37(+0.45%)
Oct 27, 2022 81.83 82.81 81.82 82.00 16,940 +1.16(+1.44%)
Oct 26, 2022 80.75 82.51 80.75 80.83 16,474 +1.22(+1.54%)
Oct 25, 2022 76.78 79.95 76.78 79.61 13,090 +2.69(+3.50%)
Oct 24, 2022 77.48 77.48 75.22 76.92 14,621 -0.53(-0.68%)
Oct 21, 2022 75.80 77.65 75.13 77.45 11,416 +1.79(+2.37%)
Oct 20, 2022 76.61 77.14 75.13 75.66 14,064 -1.31(-1.70%)
Oct 19, 2022 78.22 78.22 76.37 76.97 19,318 -2.12(-2.68%)
Oct 18, 2022 79.26 79.99 77.88 79.09 40,902 +1.78(+2.30%)
Oct 17, 2022 77.63 78.53 76.88 77.31 30,955 +1.40(+1.84%)
Oct 14, 2022 79.07 79.38 75.81 75.91 16,355 -2.44(-3.11%)
Oct 13, 2022 75.03 78.50 74.72 78.35 16,969 +1.02(+1.32%)
Oct 12, 2022 80.45 80.45 77.32 77.33 15,111 -2.67(-3.34%)
Oct 11, 2022 79.94 80.57 78.85 80.00 17,043 -0.40(-0.50%)
Oct 10, 2022 81.29 81.29 79.59 80.40 12,804 -0.48(-0.59%)
Oct 07, 2022 82.74 82.74 80.62 80.88 22,012 -2.53(-3.04%)
Oct 06, 2022 85.74 86.59 83.25 83.42 29,669 -2.70(-3.14%)
Oct 05, 2022 87.37 87.37 84.87 86.12 43,348 -2.97(-3.34%)
Oct 04, 2022 88.41 89.56 88.15 89.09 31,413 +3.19(+3.71%)
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.