Skip to main content

SPDR Kensho Clean Power ETF (NY: CNRG )

64.76 +0.49 (+0.76%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 87.67 90.73 87.67 90.47 24,592 +2.44(+2.77%)
Jul 28, 2022 86.44 88.54 85.87 88.03 56,721 +6.94(+8.55%)
Jul 27, 2022 79.62 81.12 79.62 81.09 7,096 +3.07(+3.93%)
Jul 26, 2022 78.87 78.87 77.97 78.03 5,053 -0.89(-1.13%)
Jul 25, 2022 78.46 78.91 77.50 78.91 6,048 +1.07(+1.38%)
Jul 22, 2022 79.49 79.67 77.41 77.84 3,824 -1.33(-1.68%)
Jul 21, 2022 78.94 79.17 78.15 79.17 5,490 +0.00(+0.00%)
Jul 20, 2022 78.46 79.64 78.46 79.17 10,535 +1.08(+1.38%)
Jul 19, 2022 77.23 78.41 76.58 78.10 12,120 +1.71(+2.24%)
Jul 18, 2022 76.64 77.92 76.33 76.39 19,557 +1.09(+1.45%)
Jul 15, 2022 75.80 75.80 71.86 75.30 25,394 -1.30(-1.70%)
Jul 14, 2022 76.02 76.67 74.82 76.60 17,018 -0.48(-0.62%)
Jul 13, 2022 75.38 77.75 75.18 77.08 28,732 +0.33(+0.43%)
Jul 12, 2022 77.92 77.92 76.41 76.75 6,739 -1.30(-1.67%)
Jul 11, 2022 80.44 80.44 77.70 78.05 6,849 -3.12(-3.84%)
Jul 08, 2022 79.24 81.67 79.24 81.17 12,476 +1.28(+1.60%)
Jul 07, 2022 76.99 80.36 76.99 79.90 10,943 +3.70(+4.85%)
Jul 06, 2022 76.13 76.51 75.22 76.20 6,190 -0.13(-0.17%)
Jul 05, 2022 75.98 76.33 73.57 76.33 13,685 -1.00(-1.29%)
Jul 01, 2022 76.44 77.46 76.29 77.33 15,608 +0.83(+1.09%)
Jun 30, 2022 73.98 76.97 73.98 76.50 10,007 +1.39(+1.86%)
Jun 29, 2022 76.76 76.76 74.37 75.10 11,023 -2.22(-2.88%)
Jun 28, 2022 80.68 80.68 77.22 77.33 13,314 -2.77(-3.46%)
Jun 27, 2022 79.26 80.66 79.26 80.10 9,869 +1.40(+1.79%)
Jun 24, 2022 79.46 79.52 78.26 78.69 12,874 +0.14(+0.17%)
Jun 23, 2022 77.28 78.63 76.95 78.56 8,693 +1.75(+2.28%)
Jun 22, 2022 75.98 77.52 75.98 76.81 8,647 -0.38(-0.50%)
Jun 21, 2022 77.13 78.42 76.99 77.19 82,305 +1.39(+1.83%)
Jun 17, 2022 73.72 76.24 73.72 75.80 10,733 +2.55(+3.48%)
Jun 16, 2022 75.11 75.47 72.65 73.25 12,259 -3.81(-4.94%)
Jun 15, 2022 75.66 77.54 75.22 77.06 20,383 +2.38(+3.19%)
Jun 14, 2022 76.93 76.93 74.19 74.68 8,685 -1.67(-2.19%)
Jun 13, 2022 78.31 78.31 75.60 76.35 14,434 -4.66(-5.75%)
Jun 10, 2022 81.47 82.11 80.74 81.01 5,584 -1.97(-2.37%)
Jun 09, 2022 83.94 85.02 82.97 82.97 42,906 -1.78(-2.10%)
Jun 08, 2022 85.62 86.36 84.50 84.75 10,756 -1.06(-1.24%)
Jun 07, 2022 84.45 85.88 84.25 85.82 18,513 +0.49(+0.58%)
Jun 06, 2022 85.48 86.67 84.82 85.33 16,668 +2.80(+3.40%)
Jun 03, 2022 81.97 82.96 81.74 82.52 14,376 -0.71(-0.85%)
Jun 02, 2022 80.47 83.71 80.47 83.23 140,224 +3.20(+4.00%)
Jun 01, 2022 81.53 81.53 79.55 80.03 13,964 -0.76(-0.94%)
May 31, 2022 82.40 82.40 80.54 80.79 16,331 -1.33(-1.62%)
May 27, 2022 80.15 82.22 80.15 82.12 140,666 +2.22(+2.77%)
May 26, 2022 78.10 80.21 78.10 79.90 10,628 +1.79(+2.29%)
May 25, 2022 76.51 78.40 76.51 78.12 152,193 +1.35(+1.75%)
May 24, 2022 77.02 77.02 75.34 76.77 152,485 -0.90(-1.16%)
May 23, 2022 77.79 77.87 76.50 77.67 10,000 +0.57(+0.74%)
May 20, 2022 77.60 77.60 75.07 77.10 8,043 +0.00(+0.01%)
May 19, 2022 74.64 77.74 74.64 77.09 22,409 +1.98(+2.64%)
May 18, 2022 74.62 77.35 74.62 75.11 19,662 -0.34(-0.45%)
May 17, 2022 73.56 75.45 73.56 75.45 14,202 +3.38(+4.69%)
May 16, 2022 72.40 73.14 72.03 72.07 8,213 -0.64(-0.88%)
May 13, 2022 70.68 73.15 70.55 72.71 15,539 +3.91(+5.69%)
May 12, 2022 67.28 69.48 67.11 68.79 29,183 +0.61(+0.89%)
May 11, 2022 70.61 71.18 68.17 68.19 18,105 -2.84(-4.00%)
May 10, 2022 73.06 73.06 69.48 71.03 23,482 -0.46(-0.64%)
May 09, 2022 74.23 74.57 71.27 71.49 23,495 -4.41(-5.81%)
May 06, 2022 77.46 77.46 75.24 75.90 19,731 -1.90(-2.45%)
May 05, 2022 80.22 80.22 76.95 77.80 73,006 -3.26(-4.02%)
May 04, 2022 77.25 81.13 77.18 81.06 9,821 +4.01(+5.21%)
May 03, 2022 74.98 77.53 74.91 77.05 19,711 +1.99(+2.65%)
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.