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 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.