Skip to main content

SPDR Kensho Clean Power ETF (NY: CNRG )

67.57 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 68.97 69.07 67.39 67.57 10,752 +0.60(+0.90%)
Jun 11, 2024 66.36 66.97 66.02 66.97 24,070 +0.21(+0.32%)
Jun 10, 2024 64.82 66.98 64.82 66.76 9,719 +1.60(+2.46%)
Jun 07, 2024 65.50 66.04 65.00 65.16 9,865 -1.37(-2.06%)
Jun 06, 2024 67.02 67.02 66.40 66.53 10,980 -0.97(-1.43%)
Jun 05, 2024 66.57 67.54 66.36 67.50 17,915 +1.29(+1.94%)
Jun 04, 2024 67.20 67.20 65.97 66.21 12,919 -1.26(-1.87%)
Jun 03, 2024 68.83 68.83 67.36 67.47 25,981 -0.40(-0.59%)
May 31, 2024 68.35 68.92 66.48 67.87 27,866 -0.18(-0.26%)
May 30, 2024 66.87 68.07 66.72 68.05 10,417 +1.19(+1.77%)
May 29, 2024 66.48 67.20 66.48 66.86 10,458 -0.61(-0.90%)
May 28, 2024 67.94 68.08 67.24 67.47 12,724 +0.23(+0.34%)
May 24, 2024 65.41 67.51 65.41 67.24 11,947 +2.07(+3.18%)
May 23, 2024 67.04 67.04 64.84 65.17 14,749 -1.88(-2.81%)
May 22, 2024 64.40 67.84 64.40 67.06 14,428 +2.77(+4.31%)
May 21, 2024 62.95 64.29 62.95 64.29 6,674 +0.94(+1.48%)
May 20, 2024 63.11 63.35 62.82 63.35 7,381 +0.15(+0.24%)
May 17, 2024 63.82 63.85 63.12 63.20 4,481 -0.99(-1.54%)
May 16, 2024 64.45 64.45 63.96 64.19 14,688 -0.38(-0.59%)
May 15, 2024 65.98 65.98 64.46 64.57 10,992 -0.67(-1.03%)
May 14, 2024 65.05 66.00 64.67 65.24 14,914 +2.54(+4.05%)
May 13, 2024 61.99 63.62 61.99 62.70 6,884 +0.86(+1.40%)
May 10, 2024 63.43 63.43 61.79 61.83 7,532 -0.99(-1.57%)
May 09, 2024 61.70 62.82 61.65 62.82 6,263 +0.92(+1.49%)
May 08, 2024 61.25 62.03 61.25 61.90 8,241 -0.24(-0.38%)
May 07, 2024 62.49 62.92 62.14 62.14 5,668 -0.34(-0.55%)
May 06, 2024 62.50 62.83 62.37 62.48 7,081 +0.52(+0.84%)
May 03, 2024 61.08 62.21 61.08 61.96 8,170 +1.88(+3.13%)
May 02, 2024 59.66 60.08 58.94 60.08 12,211 +1.46(+2.50%)
May 01, 2024 58.59 60.27 58.59 58.62 11,891 -0.14(-0.24%)
Apr 30, 2024 59.16 59.21 58.75 58.75 21,741 -1.08(-1.80%)
Apr 29, 2024 59.36 60.07 59.36 59.83 7,355 +0.89(+1.51%)
Apr 26, 2024 58.27 59.30 58.27 58.94 5,351 +0.97(+1.67%)
Apr 25, 2024 57.61 58.11 57.04 57.97 15,282 -0.47(-0.81%)
Apr 24, 2024 58.67 58.92 58.16 58.44 8,983 -0.09(-0.15%)
Apr 23, 2024 57.40 59.23 57.40 58.53 10,966 +1.15(+2.01%)
Apr 22, 2024 57.31 57.64 56.52 57.38 16,924 +0.30(+0.52%)
Apr 19, 2024 57.26 57.54 56.90 57.08 44,300 -0.17(-0.30%)
Apr 18, 2024 58.00 58.00 57.05 57.25 12,642 -0.46(-0.79%)
Apr 17, 2024 57.89 58.25 57.47 57.71 20,495 +0.20(+0.35%)
Apr 16, 2024 58.13 58.13 57.32 57.51 15,098 -0.97(-1.66%)
Apr 15, 2024 60.37 60.37 58.29 58.48 26,169 -1.77(-2.94%)
Apr 12, 2024 61.71 61.71 60.04 60.25 13,699 -1.94(-3.11%)
Apr 11, 2024 62.89 62.89 61.44 62.19 8,300 -0.24(-0.39%)
Apr 10, 2024 62.90 62.90 61.95 62.43 17,810 -1.88(-2.92%)
Apr 09, 2024 63.03 64.31 63.03 64.31 6,344 +1.34(+2.13%)
Apr 08, 2024 62.87 63.62 62.86 62.96 5,566 +0.30(+0.48%)
Apr 05, 2024 62.38 63.00 62.22 62.67 12,789 -0.27(-0.43%)
Apr 04, 2024 63.94 64.95 62.77 62.94 12,028 -0.39(-0.62%)
Apr 03, 2024 62.57 63.37 62.43 63.33 19,518 +0.37(+0.58%)
Apr 02, 2024 63.65 63.65 62.72 62.96 14,518 -1.50(-2.33%)
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.