Skip to main content

SPDR Kensho Clean Power ETF (NY: CNRG )

78.83 +0.85 (+1.09%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 77.92 78.96 77.77 78.83 15,311 +0.85(+1.09%)
Jun 30, 2022 75.42 78.46 75.42 77.98 9,817 +1.42(+1.86%)
Jun 29, 2022 78.25 78.25 75.81 76.56 10,814 -2.27(-2.88%)
Jun 28, 2022 82.25 82.25 78.72 78.83 13,061 -2.82(-3.46%)
Jun 27, 2022 80.80 82.23 80.80 81.65 9,682 +1.43(+1.78%)
Jun 24, 2022 81.00 81.06 79.78 80.22 12,629 +0.14(+0.17%)
Jun 23, 2022 78.78 80.16 78.44 80.08 8,528 +1.78(+2.28%)
Jun 22, 2022 77.46 79.02 77.46 78.30 8,483 -0.39(-0.50%)
Jun 21, 2022 78.63 79.94 78.48 78.69 80,738 +1.04(+1.34%)
Jun 17, 2022 75.52 78.09 75.52 77.65 10,478 +2.61(+3.48%)
Jun 16, 2022 76.94 77.31 74.42 75.04 11,968 -3.90(-4.94%)
Jun 15, 2022 77.50 79.43 77.05 78.94 19,898 +2.44(+3.19%)
Jun 14, 2022 78.81 78.81 76.00 76.50 8,479 -1.71(-2.19%)
Jun 13, 2022 80.22 80.22 77.44 78.21 14,091 -4.77(-5.75%)
Jun 10, 2022 83.46 84.11 82.71 82.98 5,452 -2.01(-2.37%)
Jun 09, 2022 85.99 87.09 84.99 84.99 41,886 -1.83(-2.10%)
Jun 08, 2022 87.71 88.46 86.56 86.82 10,501 -1.09(-1.24%)
Jun 07, 2022 86.51 87.97 86.30 87.91 18,073 +0.50(+0.58%)
Jun 06, 2022 87.56 88.78 86.89 87.41 16,272 +2.87(+3.40%)
Jun 03, 2022 83.97 84.98 83.73 84.53 14,034 -0.73(-0.85%)
Jun 02, 2022 82.43 85.75 82.43 85.26 136,888 +3.28(+4.00%)
Jun 01, 2022 83.52 83.52 81.49 81.98 13,632 -0.78(-0.94%)
May 31, 2022 84.41 84.41 82.50 82.76 15,943 -1.36(-1.62%)
May 27, 2022 82.10 84.22 82.10 84.12 137,319 +2.27(+2.77%)
May 26, 2022 80.00 82.17 80.00 81.85 10,376 +1.83(+2.29%)
May 25, 2022 78.38 80.31 78.38 80.02 148,572 +1.38(+1.75%)
May 24, 2022 78.90 78.90 77.17 78.64 148,857 -0.92(-1.16%)
May 23, 2022 79.69 79.77 78.36 79.56 9,763 +0.59(+0.74%)
May 20, 2022 79.49 79.49 76.90 78.97 7,852 +0.00(+0.01%)
May 19, 2022 76.46 79.63 76.46 78.97 21,876 +2.03(+2.64%)
May 18, 2022 76.44 79.24 76.44 76.94 19,195 -0.35(-0.45%)
May 17, 2022 75.35 77.29 75.35 77.29 13,865 +3.47(+4.69%)
May 16, 2022 74.16 74.92 73.79 73.83 8,018 -0.66(-0.88%)
May 13, 2022 72.40 74.93 72.27 74.48 15,170 +4.01(+5.69%)
May 12, 2022 68.92 71.17 68.74 70.47 28,489 +0.62(+0.89%)
May 11, 2022 72.33 72.92 69.83 69.85 17,675 -2.91(-4.00%)
May 10, 2022 74.84 74.84 71.17 72.76 22,924 -0.47(-0.64%)
May 09, 2022 76.04 76.39 73.01 73.23 22,936 -4.52(-5.81%)
May 06, 2022 79.35 79.35 77.07 77.75 19,262 -1.95(-2.45%)
May 05, 2022 82.18 82.18 78.83 79.70 71,269 -3.34(-4.02%)
May 04, 2022 79.13 83.11 79.06 83.04 9,588 +4.11(+5.21%)
May 03, 2022 76.81 79.42 76.74 78.93 19,242 +2.04(+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.