Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SPDR Kensho Clean Power ETF (NY: CNRG )

62.82 +0.92 (+1.49%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 35.34 35.77 34.85 35.19 10,973 -0.03(-0.08%)
Mar 30, 2020 34.91 35.28 34.53 35.22 26,618 +0.29(+0.83%)
Mar 27, 2020 36.56 36.56 34.82 34.93 17,693 -1.87(-5.08%)
Mar 26, 2020 35.90 37.64 35.90 36.80 24,386 +1.12(+3.14%)
Mar 25, 2020 34.72 37.08 33.93 35.67 25,724 +1.67(+4.92%)
Mar 24, 2020 31.60 34.00 31.60 34.00 30,158 +3.73(+12.33%)
Mar 23, 2020 30.55 30.87 29.23 30.27 36,162 -0.89(-2.86%)
Mar 20, 2020 32.39 33.15 30.95 31.16 22,088 -0.47(-1.49%)
Mar 19, 2020 30.69 31.93 29.33 31.63 13,268 +1.57(+5.24%)
Mar 18, 2020 31.18 32.33 29.36 30.06 15,515 -3.90(-11.50%)
Mar 17, 2020 31.38 33.97 30.59 33.96 17,240 +2.88(+9.26%)
Mar 16, 2020 31.68 33.26 30.99 31.08 14,284 -3.85(-11.03%)
Mar 13, 2020 35.48 36.03 33.12 34.94 18,917 +1.10(+3.25%)
Mar 12, 2020 36.68 36.68 33.84 33.84 26,020 -5.14(-13.19%)
Mar 11, 2020 41.09 41.09 38.28 38.98 14,522 -2.75(-6.60%)
Mar 10, 2020 41.92 42.12 40.31 41.73 17,062 +0.57(+1.39%)
Mar 09, 2020 42.53 42.53 40.83 41.16 17,296 -4.25(-9.36%)
Mar 06, 2020 46.28 46.28 44.47 45.41 18,495 -1.72(-3.64%)
Mar 05, 2020 46.63 47.53 46.58 47.13 10,871 -0.58(-1.21%)
Mar 04, 2020 47.78 47.78 46.65 47.71 17,373 +1.37(+2.96%)
Mar 03, 2020 47.02 48.02 45.89 46.34 24,485 -0.22(-0.48%)
Mar 02, 2020 46.02 46.56 44.45 46.56 27,455 +1.33(+2.95%)
Feb 28, 2020 43.01 45.23 42.68 45.23 28,429 -0.05(-0.12%)
Feb 27, 2020 46.33 47.31 45.17 45.28 48,232 -2.99(-6.19%)
Feb 26, 2020 48.45 49.57 48.05 48.27 48,338 -0.68(-1.39%)
Feb 25, 2020 51.57 51.65 48.92 48.95 25,798 -1.67(-3.30%)
Feb 24, 2020 50.21 51.18 49.54 50.62 30,852 -2.03(-3.86%)
Feb 21, 2020 53.25 53.25 52.45 52.65 17,966 -1.02(-1.90%)
Feb 20, 2020 54.90 54.90 52.49 53.67 36,447 -0.21(-0.39%)
Feb 19, 2020 52.16 53.91 52.16 53.88 27,615 +3.07(+6.03%)
Feb 18, 2020 49.41 50.83 49.41 50.81 27,115 +1.40(+2.83%)
Feb 14, 2020 49.99 49.99 49.28 49.41 13,210 -0.13(-0.27%)
Feb 13, 2020 49.15 49.66 48.60 49.54 17,271 -0.24(-0.48%)
Feb 12, 2020 48.90 49.80 48.71 49.78 17,471 +1.38(+2.86%)
Feb 11, 2020 48.32 48.56 47.91 48.40 14,477 +0.79(+1.65%)
Feb 10, 2020 46.54 47.62 46.54 47.61 23,377 +1.22(+2.63%)
Feb 07, 2020 46.41 46.50 46.20 46.39 7,715 -0.35(-0.75%)
Feb 06, 2020 46.38 47.20 46.36 46.74 12,349 +0.35(+0.75%)
Feb 05, 2020 47.01 47.01 45.86 46.39 13,463 +0.19(+0.42%)
Feb 04, 2020 45.89 46.54 45.75 46.20 13,779 +1.36(+3.02%)
Feb 03, 2020 43.81 44.94 43.81 44.84 10,731 +1.05(+2.40%)
Jan 31, 2020 44.80 44.80 43.56 43.79 5,918 -0.94(-2.11%)
Jan 30, 2020 44.68 44.78 44.30 44.73 6,713 +0.14(+0.31%)
Jan 29, 2020 45.03 45.18 44.33 44.59 7,449 +0.04(+0.08%)
Jan 28, 2020 43.48 44.69 43.48 44.56 10,889 +1.37(+3.18%)
Jan 27, 2020 44.03 44.03 43.17 43.18 14,751 -1.55(-3.47%)
Jan 24, 2020 45.04 45.25 44.55 44.74 10,568 -0.03(-0.06%)
Jan 23, 2020 45.17 45.17 44.21 44.76 14,168 -0.83(-1.82%)
Jan 22, 2020 46.76 46.76 45.51 45.59 33,486 -1.66(-3.52%)
Jan 21, 2020 46.70 47.54 46.46 47.26 29,630 +0.97(+2.10%)
Jan 17, 2020 46.14 46.34 46.00 46.29 20,185 +0.59(+1.30%)
Jan 16, 2020 45.75 45.93 45.49 45.69 14,226 +0.43(+0.95%)
Jan 15, 2020 45.28 45.52 45.04 45.26 17,246 +0.13(+0.29%)
Jan 14, 2020 45.20 45.29 44.61 45.13 15,615 +0.35(+0.78%)
Jan 13, 2020 44.56 45.02 44.44 44.78 9,473 +0.59(+1.34%)
Jan 10, 2020 44.44 44.44 44.02 44.19 11,519 -0.02(-0.05%)
Jan 09, 2020 44.89 44.89 44.15 44.22 12,147 +0.04(+0.09%)
Jan 08, 2020 43.59 44.46 43.46 44.18 17,389 +0.66(+1.53%)
Jan 07, 2020 43.89 43.89 43.35 43.51 10,563 -0.19(-0.43%)
Jan 06, 2020 43.60 43.73 43.25 43.70 9,049 +0.57(+1.31%)
Jan 03, 2020 42.81 43.26 42.48 43.13 10,568 -0.04(-0.10%)
Jan 02, 2020 45.90 45.90 43.10 43.18 36,100 -0.54(-1.23%)
Dec 31, 2019 42.42 43.78 42.42 43.71 18,706 +2.04(+4.89%)
Dec 30, 2019 41.67 41.75 41.12 41.68 6,645 +0.48(+1.16%)
Dec 27, 2019 41.62 42.10 41.20 41.20 9,300 +0.04(+0.11%)
Dec 26, 2019 40.62 41.16 40.62 41.16 5,493 +0.71(+1.75%)
Dec 24, 2019 40.58 40.58 40.44 40.45 1,796 +0.16(+0.40%)
Dec 23, 2019 40.29 40.29 40.05 40.29 3,431 +0.18(+0.45%)
Dec 20, 2019 40.08 40.20 40.03 40.11 5,412 +0.21(+0.52%)
Dec 19, 2019 39.77 39.99 39.77 39.90 5,438 +0.20(+0.50%)
Dec 18, 2019 39.84 39.84 39.50 39.70 6,896 +0.03(+0.08%)
Dec 17, 2019 39.77 39.81 39.67 39.67 2,542 +0.01(+0.03%)
Dec 16, 2019 39.25 39.76 39.25 39.66 3,089 +0.69(+1.77%)
Dec 13, 2019 38.81 38.97 38.81 38.97 2,865 +0.22(+0.57%)
Dec 12, 2019 38.63 38.75 38.54 38.75 3,279 +0.45(+1.19%)
Dec 11, 2019 38.08 38.34 38.08 38.30 4,171 +0.50(+1.32%)
Dec 10, 2019 37.93 37.93 37.71 37.80 2,181 -0.03(-0.08%)
Dec 09, 2019 38.00 38.00 37.82 37.83 3,035 -0.11(-0.28%)
Dec 06, 2019 37.66 38.00 37.66 37.94 4,032 +0.48(+1.29%)
Dec 05, 2019 37.91 37.91 37.46 37.46 6,324 -0.28(-0.75%)
Dec 04, 2019 37.78 37.82 37.74 37.74 3,694 +0.20(+0.52%)
Dec 03, 2019 37.01 37.55 37.01 37.55 4,390 +0.04(+0.10%)
Dec 02, 2019 37.44 37.70 37.44 37.51 4,041 -0.20(-0.52%)
Nov 29, 2019 38.22 38.22 37.62 37.70 2,334 -0.26(-0.68%)
Nov 27, 2019 37.68 37.96 37.68 37.96 3,395 +0.52(+1.40%)
Nov 26, 2019 37.42 37.44 37.41 37.44 706 +0.02(+0.05%)
Nov 25, 2019 37.16 37.51 37.16 37.42 10,316 +0.58(+1.58%)
Nov 22, 2019 36.75 36.84 36.75 36.83 3,289 +0.03(+0.08%)
Nov 21, 2019 36.81 36.81 36.70 36.80 1,945 -0.20(-0.55%)
Nov 20, 2019 37.32 37.32 36.92 37.01 3,080 -0.23(-0.60%)
Nov 19, 2019 37.21 37.35 37.10 37.23 4,481 +0.02(+0.05%)
Nov 18, 2019 37.40 37.40 37.21 37.21 2,713 -0.06(-0.15%)
Nov 15, 2019 37.10 37.32 37.10 37.27 3,502 +0.45(+1.21%)
Nov 14, 2019 36.61 36.82 36.56 36.82 3,212 +0.21(+0.58%)
Nov 13, 2019 36.75 36.75 36.61 36.61 2,234 -0.30(-0.82%)
Nov 12, 2019 37.02 37.16 36.83 36.91 2,483 +0.24(+0.65%)
Nov 11, 2019 36.66 36.80 36.66 36.67 4,226 +0.29(+0.81%)
Nov 08, 2019 36.37 36.38 36.31 36.38 1,485 -0.02(-0.06%)
Nov 07, 2019 36.79 36.79 36.40 36.40 3,775 -0.40(-1.09%)
Nov 06, 2019 36.98 36.98 36.67 36.80 2,017 -0.08(-0.21%)
Nov 05, 2019 36.93 36.93 36.67 36.88 1,220 +0.13(+0.36%)
Nov 04, 2019 37.42 37.42 36.75 36.75 3,465 -0.20(-0.55%)
Nov 01, 2019 36.91 37.00 36.91 36.95 3,608 +0.35(+0.95%)
Oct 31, 2019 37.01 37.01 36.44 36.60 7,239 -0.01(-0.04%)
Oct 30, 2019 36.94 36.94 36.54 36.62 6,583 -0.72(-1.93%)
Oct 29, 2019 37.51 37.65 37.34 37.34 2,099 -0.16(-0.42%)
Oct 28, 2019 37.83 37.89 37.49 37.49 2,990 +0.05(+0.13%)
Oct 25, 2019 37.03 37.45 36.92 37.45 3,502 -0.01(-0.04%)
Oct 24, 2019 37.30 37.46 37.25 37.46 3,747 +0.45(+1.20%)
Oct 23, 2019 37.07 37.19 37.00 37.02 1,500 +0.22(+0.61%)
Oct 22, 2019 36.81 36.90 36.59 36.79 1,919 -0.30(-0.80%)
Oct 21, 2019 37.09 37.22 37.00 37.09 3,746 +0.25(+0.67%)
Oct 18, 2019 37.15 37.15 36.70 36.84 2,759 +0.26(+0.71%)
Oct 17, 2019 36.44 36.70 36.44 36.58 1,084 +0.33(+0.90%)
Oct 16, 2019 36.43 36.43 36.25 36.26 1,297 -0.21(-0.59%)
Oct 15, 2019 36.38 36.48 36.38 36.47 14,765 -0.12(-0.34%)
Oct 14, 2019 36.93 36.93 36.57 36.59 3,133 -0.08(-0.21%)
Oct 11, 2019 36.91 36.93 36.67 36.67 5,412 +0.21(+0.58%)
Oct 10, 2019 36.39 36.51 36.38 36.46 5,210 +0.31(+0.85%)
Oct 09, 2019 36.03 36.26 36.03 36.15 1,964 +0.09(+0.24%)
Oct 08, 2019 35.93 36.38 35.87 36.06 2,072 -0.19(-0.51%)
Oct 07, 2019 36.51 36.51 36.22 36.25 2,071 -0.19(-0.53%)
Oct 04, 2019 35.99 36.44 35.97 36.44 9,869 +0.62(+1.74%)
Oct 03, 2019 35.37 35.82 35.27 35.82 13,440 +0.17(+0.49%)
Oct 02, 2019 36.33 36.33 35.48 35.64 5,689 -0.63(-1.75%)
Oct 01, 2019 36.66 36.75 36.27 36.28 4,981 -0.55(-1.50%)
Sep 30, 2019 36.84 36.93 36.67 36.83 2,838 +0.06(+0.15%)
Sep 27, 2019 37.40 37.42 36.65 36.78 13,689 -0.69(-1.85%)
Sep 26, 2019 38.28 38.28 37.47 37.47 3,898 -0.61(-1.60%)
Sep 25, 2019 37.92 38.08 37.69 38.08 2,035 +0.20(+0.53%)
Sep 24, 2019 38.85 38.85 37.79 37.88 10,802 -0.98(-2.52%)
Sep 23, 2019 38.89 38.93 38.51 38.86 9,932 +0.18(+0.47%)
Sep 20, 2019 38.63 38.68 38.44 38.68 5,105 -0.11(-0.28%)
Sep 19, 2019 38.63 38.95 38.63 38.79 8,842 +0.50(+1.30%)
Sep 18, 2019 38.58 38.58 38.11 38.29 1,972 -0.00(-0.00%)
Sep 17, 2019 37.79 38.36 37.79 38.29 8,489 +0.64(+1.70%)
Sep 16, 2019 37.63 37.77 37.61 37.65 5,285 +0.35(+0.95%)
Sep 13, 2019 37.23 37.33 37.23 37.30 1,701 +0.34(+0.92%)
Sep 12, 2019 37.45 37.45 36.95 36.95 3,542 -0.40(-1.06%)
Sep 11, 2019 37.14 37.35 37.14 37.35 1,820 +0.81(+2.21%)
Sep 10, 2019 36.59 36.64 36.36 36.54 6,168 +0.11(+0.30%)
Sep 09, 2019 36.62 36.68 36.35 36.43 4,090 -0.32(-0.87%)
Sep 06, 2019 37.32 37.32 36.75 36.75 2,658 -0.24(-0.66%)
Sep 05, 2019 37.34 37.38 37.00 37.00 3,952 -0.11(-0.30%)
Sep 04, 2019 37.00 37.11 37.00 37.11 3,133 +0.69(+1.90%)
Sep 03, 2019 36.85 36.85 36.42 36.42 2,585 -0.45(-1.22%)
Aug 30, 2019 36.87 36.87 36.87 36.87 106 +0.14(+0.37%)
Aug 29, 2019 36.54 36.91 36.54 36.73 2,446 +0.26(+0.72%)
Aug 28, 2019 36.12 36.56 36.12 36.47 3,119 +0.22(+0.60%)
Aug 27, 2019 36.74 36.82 36.25 36.25 1,959 -0.30(-0.83%)
Aug 26, 2019 36.39 36.55 36.36 36.55 3,466 +0.66(+1.83%)
Aug 23, 2019 36.98 36.98 35.90 35.90 5,211 -1.05(-2.85%)
Aug 22, 2019 37.05 37.05 36.95 36.95 780 -0.40(-1.07%)
Aug 21, 2019 37.36 37.41 37.32 37.35 3,332 +0.38(+1.03%)
Aug 20, 2019 37.20 37.20 36.89 36.97 1,914 -0.02(-0.06%)
Aug 19, 2019 36.77 37.01 36.77 36.99 860 +0.53(+1.46%)
Aug 16, 2019 35.82 36.46 35.82 36.46 2,020 +0.98(+2.77%)
Aug 15, 2019 35.36 35.69 35.26 35.47 1,977 -0.09(-0.24%)
Aug 14, 2019 36.33 36.33 35.56 35.56 4,741 -1.23(-3.35%)
Aug 13, 2019 36.20 36.99 36.20 36.79 2,960 +0.59(+1.64%)
Aug 12, 2019 36.77 36.77 36.16 36.20 3,068 -0.60(-1.63%)
Aug 09, 2019 38.28 38.28 36.80 36.80 9,997 -0.54(-1.45%)
Aug 08, 2019 36.97 37.34 36.92 37.34 1,292 +0.39(+1.05%)
Aug 07, 2019 36.33 36.96 35.93 36.95 4,192 +1.04(+2.90%)
Aug 06, 2019 36.02 36.02 35.62 35.91 5,761 +0.31(+0.86%)
Aug 05, 2019 36.80 36.80 35.29 35.60 9,660 -1.46(-3.93%)
Aug 02, 2019 37.48 37.48 36.79 37.06 14,145 -0.19(-0.52%)
Aug 01, 2019 36.93 38.12 36.93 37.25 4,272 +0.51(+1.38%)
Jul 31, 2019 37.05 37.16 36.75 36.75 3,655 +0.39(+1.07%)
Jul 30, 2019 36.11 36.37 35.93 36.36 3,482 +0.23(+0.63%)
Jul 29, 2019 36.15 36.15 35.89 36.13 4,104 +0.15(+0.43%)
Jul 26, 2019 35.80 36.03 35.80 35.97 2,446 +0.18(+0.49%)
Jul 25, 2019 36.50 36.50 35.80 35.80 3,013 -0.59(-1.61%)
Jul 24, 2019 36.23 36.39 36.17 36.38 2,428 +0.17(+0.48%)
Jul 23, 2019 36.11 36.21 36.11 36.21 1,078 -0.10(-0.28%)
Jul 22, 2019 36.57 36.57 36.20 36.31 4,371 -0.12(-0.34%)
Jul 19, 2019 36.64 36.64 36.43 36.43 1,276 +0.03(+0.07%)
Jul 18, 2019 36.48 36.48 36.41 36.41 1,248 +0.11(+0.30%)
Jul 17, 2019 36.40 36.40 36.30 36.30 1,715 +0.09(+0.24%)
Jul 16, 2019 36.30 36.30 36.12 36.21 1,276 +0.04(+0.12%)
Jul 15, 2019 36.47 36.47 36.13 36.17 4,109 -0.07(-0.19%)
Jul 12, 2019 36.15 36.29 36.12 36.24 3,084 +0.30(+0.83%)
Jul 11, 2019 36.42 36.42 35.88 35.94 13,859 -0.34(-0.95%)
Jul 10, 2019 36.45 36.46 36.27 36.28 2,802 +0.00(+0.00%)
Jul 09, 2019 36.12 36.28 36.12 36.28 932 -0.04(-0.11%)
Jul 08, 2019 36.49 36.49 36.28 36.32 2,246 -0.22(-0.61%)
Jul 05, 2019 36.46 36.62 36.13 36.55 9,040 +0.17(+0.46%)
Jul 03, 2019 36.44 36.55 36.38 36.38 744 +0.09(+0.26%)
Jul 02, 2019 36.34 36.34 36.00 36.28 5,477 +0.11(+0.30%)
Jul 01, 2019 36.44 36.44 36.13 36.18 2,589 +0.40(+1.13%)
Jun 28, 2019 35.59 35.77 35.53 35.77 8,721 +0.38(+1.06%)
Jun 27, 2019 35.14 35.41 35.02 35.40 1,329 +0.52(+1.50%)
Jun 26, 2019 35.13 35.13 34.84 34.87 7,149 -0.27(-0.76%)
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.