Skip to main content

SPDR Kensho Clean Power ETF (NY: CNRG )

61.19 -0.72 (-1.16%)
Streaming Delayed Price Updated: 3:27 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 83.23 85.17 83.09 83.11 14,716 +0.03(+0.04%)
Sep 29, 2022 85.67 85.88 81.94 83.08 22,866 -4.24(-4.85%)
Sep 28, 2022 85.89 87.78 85.41 87.32 41,611 +1.63(+1.90%)
Sep 27, 2022 86.35 87.16 84.85 85.69 17,509 +1.06(+1.25%)
Sep 26, 2022 85.93 87.76 84.57 84.63 50,987 -1.80(-2.08%)
Sep 23, 2022 87.50 87.50 85.39 86.43 28,920 -2.55(-2.87%)
Sep 22, 2022 91.86 91.86 88.39 88.98 22,699 -2.80(-3.05%)
Sep 21, 2022 92.29 94.33 91.71 91.78 15,063 -0.23(-0.26%)
Sep 20, 2022 94.60 94.60 91.98 92.02 24,425 -2.94(-3.10%)
Sep 19, 2022 93.15 95.17 93.15 94.96 45,113 +0.91(+0.96%)
Sep 16, 2022 93.93 94.25 92.37 94.05 19,616 -0.98(-1.03%)
Sep 15, 2022 96.49 96.99 94.77 95.03 50,252 -2.37(-2.43%)
Sep 14, 2022 96.13 97.48 94.64 97.39 16,384 +1.57(+1.64%)
Sep 13, 2022 95.75 97.65 95.25 95.82 20,275 -2.72(-2.76%)
Sep 12, 2022 98.19 98.61 97.20 98.54 38,406 +0.63(+0.65%)
Sep 09, 2022 98.11 98.11 96.97 97.90 16,553 +0.57(+0.58%)
Sep 08, 2022 96.73 97.71 96.08 97.33 35,854 -0.04(-0.04%)
Sep 07, 2022 93.09 97.47 93.09 97.37 18,822 +4.61(+4.98%)
Sep 06, 2022 92.33 93.31 90.91 92.76 23,991 +1.15(+1.25%)
Sep 02, 2022 94.32 94.32 91.27 91.61 17,754 -1.39(-1.49%)
Sep 01, 2022 92.80 93.05 91.11 93.00 35,354 -1.19(-1.27%)
Aug 31, 2022 94.88 94.88 93.51 94.19 19,871 +0.27(+0.29%)
Aug 30, 2022 96.36 97.03 92.97 93.92 30,442 -1.65(-1.73%)
Aug 29, 2022 95.60 97.25 94.91 95.57 42,393 -0.94(-0.97%)
Aug 26, 2022 99.55 99.55 96.40 96.50 35,274 -2.22(-2.25%)
Aug 25, 2022 98.75 98.77 97.12 98.72 21,645 +1.73(+1.78%)
Aug 24, 2022 94.65 97.50 94.65 96.99 22,476 +2.52(+2.67%)
Aug 23, 2022 94.73 95.46 93.88 94.47 13,217 +0.59(+0.62%)
Aug 22, 2022 94.24 94.24 93.39 93.89 29,503 -1.96(-2.05%)
Aug 19, 2022 97.86 97.86 95.20 95.85 21,589 -3.77(-3.79%)
Aug 18, 2022 98.24 99.96 98.24 99.62 28,362 +1.98(+2.03%)
Aug 17, 2022 98.05 98.29 96.60 97.64 45,584 -1.47(-1.48%)
Aug 16, 2022 100.70 100.70 98.92 99.10 34,502 -2.32(-2.28%)
Aug 15, 2022 101.50 101.90 100.05 101.42 33,089 -0.16(-0.15%)
Aug 12, 2022 99.33 101.57 98.58 101.57 35,405 +2.97(+3.01%)
Aug 11, 2022 101.67 101.67 98.60 98.60 30,259 -1.71(-1.70%)
Aug 10, 2022 96.71 100.34 96.20 100.31 79,676 +5.69(+6.01%)
Aug 09, 2022 93.99 94.97 93.60 94.63 15,517 -0.35(-0.37%)
Aug 08, 2022 96.78 97.69 94.43 94.98 58,282 +1.38(+1.47%)
Aug 05, 2022 93.10 94.79 92.42 93.60 25,537 +1.15(+1.25%)
Aug 04, 2022 90.36 92.57 89.78 92.45 18,830 +2.54(+2.82%)
Aug 03, 2022 91.34 91.34 88.25 89.91 15,110 -0.71(-0.79%)
Aug 02, 2022 88.36 91.68 88.07 90.62 19,633 +1.92(+2.17%)
Aug 01, 2022 89.43 89.45 87.92 88.70 11,679 -1.40(-1.55%)
Jul 29, 2022 87.30 90.35 87.30 90.10 24,695 +2.43(+2.77%)
Jul 28, 2022 86.08 88.17 85.51 87.66 56,958 +6.91(+8.55%)
Jul 27, 2022 79.29 80.78 79.29 80.76 7,125 +3.06(+3.93%)
Jul 26, 2022 78.54 78.54 77.64 77.70 5,074 -0.88(-1.13%)
Jul 25, 2022 78.13 78.58 77.17 78.58 6,073 +1.07(+1.38%)
Jul 22, 2022 79.16 79.34 77.09 77.51 3,840 -1.33(-1.68%)
Jul 21, 2022 78.61 78.84 77.83 78.84 5,513 +0.00(+0.00%)
Jul 20, 2022 78.13 79.31 78.13 78.84 10,579 +1.07(+1.38%)
Jul 19, 2022 76.91 78.08 76.26 77.77 12,171 +1.70(+2.24%)
Jul 18, 2022 76.32 77.59 76.01 76.07 19,639 +1.08(+1.45%)
Jul 15, 2022 75.48 75.48 71.56 74.98 25,500 -1.30(-1.70%)
Jul 14, 2022 75.71 76.35 74.51 76.28 17,089 -0.48(-0.62%)
Jul 13, 2022 75.06 77.43 74.87 76.76 28,852 +0.33(+0.43%)
Jul 12, 2022 77.59 77.59 76.09 76.43 6,767 -1.30(-1.67%)
Jul 11, 2022 80.10 80.10 77.38 77.73 6,878 -3.11(-3.84%)
Jul 08, 2022 78.91 81.33 78.91 80.84 12,528 +1.27(+1.60%)
Jul 07, 2022 76.66 80.02 76.66 79.57 10,989 +3.68(+4.85%)
Jul 06, 2022 75.81 76.19 74.90 75.88 6,216 -0.13(-0.17%)
Jul 05, 2022 75.67 76.01 73.26 76.01 13,742 -1.00(-1.29%)
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.