Skip to main content

SPDR Kensho Clean Power ETF (NY: CNRG )

64.18 -0.07 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 94.88 94.88 93.50 94.19 19,871 +0.27(+0.29%)
Aug 30, 2022 96.36 97.03 92.97 93.91 30,442 -1.65(-1.73%)
Aug 29, 2022 95.59 97.24 94.91 95.57 42,394 -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 21,646 +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 95.19 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 45,585 -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 79,677 +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 58,283 +1.38(+1.47%)
Aug 05, 2022 93.10 94.78 92.42 93.60 25,538 +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 56,959 +6.91(+8.55%)
Jul 27, 2022 79.29 80.78 79.29 80.75 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 79.15 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 25,501 -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 80.83 12,529 +1.27(+1.60%)
Jul 07, 2022 76.66 80.02 76.66 79.56 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 13,743 -1.00(-1.29%)
Jul 01, 2022 76.12 77.13 75.97 77.00 15,673 +0.83(+1.09%)
Jun 30, 2022 73.67 76.64 73.67 76.18 10,049 +1.39(+1.86%)
Jun 29, 2022 76.44 76.44 74.06 74.79 11,070 -2.22(-2.88%)
Jun 28, 2022 80.35 80.35 76.90 77.00 13,370 -2.76(-3.46%)
Jun 27, 2022 78.93 80.33 78.93 79.76 9,911 +1.40(+1.78%)
Jun 24, 2022 79.13 79.18 77.93 78.36 12,928 +0.14(+0.17%)
Jun 23, 2022 76.96 78.30 76.62 78.23 8,730 +1.74(+2.28%)
Jun 22, 2022 75.67 77.19 75.67 76.49 8,684 -0.38(-0.50%)
Jun 21, 2022 76.81 78.09 76.66 76.87 82,651 +1.39(+1.83%)
Jun 17, 2022 73.41 75.92 73.41 75.48 10,778 +2.54(+3.48%)
Jun 16, 2022 74.80 75.15 72.35 72.95 12,311 -3.79(-4.94%)
Jun 15, 2022 75.34 77.22 74.90 76.74 20,468 +2.37(+3.19%)
Jun 14, 2022 76.61 76.61 73.88 74.37 8,722 -1.66(-2.19%)
Jun 13, 2022 77.98 77.98 75.28 76.03 14,495 -4.64(-5.75%)
Jun 10, 2022 81.13 81.77 80.41 80.67 5,608 -1.96(-2.37%)
Jun 09, 2022 83.59 84.66 82.62 82.62 43,087 -1.78(-2.10%)
Jun 08, 2022 85.26 85.99 84.15 84.40 10,802 -1.06(-1.24%)
Jun 07, 2022 84.10 85.52 83.89 85.46 18,591 +0.49(+0.58%)
Jun 06, 2022 85.12 86.31 84.46 84.97 16,738 +2.79(+3.40%)
Jun 03, 2022 81.63 82.61 81.40 82.18 14,436 -0.70(-0.85%)
Jun 02, 2022 80.13 83.36 80.13 82.88 140,813 +3.19(+4.00%)
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.