Skip to main content

SPDR Kensho Clean Power ETF (NY: CNRG )

64.27 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 62.36 64.27 62.27 64.27 15,068 +2.61(+4.24%)
Mar 26, 2024 62.25 62.64 61.66 61.66 18,773 -0.34(-0.55%)
Mar 25, 2024 62.17 62.90 62.00 62.00 17,074 -0.19(-0.31%)
Mar 22, 2024 62.82 62.82 62.19 62.19 10,496 -0.82(-1.29%)
Mar 21, 2024 62.81 63.84 62.81 63.01 16,032 +0.65(+1.03%)
Mar 20, 2024 60.54 62.82 60.54 62.36 15,064 +1.45(+2.38%)
Mar 19, 2024 60.40 61.09 60.36 60.91 17,324 +0.14(+0.23%)
Mar 18, 2024 61.12 61.20 60.28 60.77 21,564 -0.06(-0.10%)
Mar 15, 2024 60.62 61.20 60.62 60.83 14,625 -0.07(-0.11%)
Mar 14, 2024 62.38 62.38 60.41 60.90 18,304 -1.34(-2.16%)
Mar 13, 2024 62.80 63.20 62.12 62.24 23,027 -0.78(-1.24%)
Mar 12, 2024 64.14 64.14 62.65 63.03 15,946 -1.07(-1.68%)
Mar 11, 2024 64.79 64.89 64.05 64.10 12,075 -0.62(-0.95%)
Mar 08, 2024 64.94 65.70 64.65 64.72 10,448 +0.34(+0.52%)
Mar 07, 2024 64.29 64.59 64.12 64.38 17,076 +0.45(+0.70%)
Mar 06, 2024 63.71 64.21 63.15 63.93 22,997 +1.28(+2.04%)
Mar 05, 2024 62.94 63.69 62.62 62.66 24,500 -0.85(-1.34%)
Mar 04, 2024 63.93 63.93 63.09 63.51 22,408 -0.30(-0.48%)
Mar 01, 2024 62.95 64.08 62.37 63.81 14,206 +0.92(+1.46%)
Feb 29, 2024 63.40 63.79 62.77 62.89 14,765 +0.18(+0.28%)
Feb 28, 2024 62.76 63.36 62.60 62.72 15,571 -0.23(-0.36%)
Feb 27, 2024 62.30 62.95 62.00 62.95 31,163 +1.34(+2.18%)
Feb 26, 2024 61.77 62.32 61.18 61.60 141,803 -0.10(-0.16%)
Feb 23, 2024 62.06 62.22 61.51 61.70 13,633 -0.33(-0.53%)
Feb 22, 2024 64.35 64.35 62.03 62.03 14,573 -2.02(-3.16%)
Feb 21, 2024 64.02 64.17 63.68 64.05 16,556 -0.87(-1.34%)
Feb 20, 2024 65.66 65.66 64.48 64.92 20,296 -1.29(-1.94%)
Feb 16, 2024 66.20 66.96 66.20 66.21 14,766 -1.28(-1.89%)
Feb 15, 2024 67.27 67.58 66.62 67.48 14,088 +1.04(+1.56%)
Feb 14, 2024 64.96 66.54 64.60 66.44 29,809 +2.58(+4.03%)
Feb 13, 2024 64.95 65.34 63.60 63.87 20,310 -3.77(-5.58%)
Feb 12, 2024 65.55 68.07 65.55 67.64 12,688 +2.11(+3.22%)
Feb 09, 2024 64.17 65.65 64.17 65.53 9,407 +1.67(+2.61%)
Feb 08, 2024 63.48 64.18 63.35 63.86 11,119 +0.28(+0.44%)
Feb 07, 2024 63.45 63.92 62.63 63.58 28,182 +1.23(+1.97%)
Feb 06, 2024 61.02 62.35 60.83 62.35 12,728 +1.33(+2.18%)
Feb 05, 2024 62.00 62.00 60.39 61.02 31,820 -2.02(-3.20%)
Feb 02, 2024 62.97 63.46 62.02 63.04 17,273 -1.06(-1.65%)
Feb 01, 2024 63.19 64.22 62.72 64.09 24,818 +2.41(+3.91%)
Jan 31, 2024 62.34 63.99 61.68 61.68 27,932 -0.82(-1.31%)
Jan 30, 2024 62.91 63.00 62.27 62.50 14,291 -0.87(-1.37%)
Jan 29, 2024 61.98 63.36 61.32 63.36 18,674 +1.26(+2.02%)
Jan 26, 2024 62.68 63.19 62.11 62.11 13,211 -0.49(-0.78%)
Jan 25, 2024 62.69 62.69 61.56 62.60 13,907 +0.91(+1.48%)
Jan 24, 2024 64.23 64.23 61.61 61.68 17,415 -1.55(-2.45%)
Jan 23, 2024 63.16 64.01 62.53 63.23 19,743 +1.32(+2.12%)
Jan 22, 2024 61.00 63.19 61.00 61.92 16,478 +1.36(+2.24%)
Jan 19, 2024 60.47 60.62 59.28 60.56 25,056 +0.15(+0.25%)
Jan 18, 2024 60.82 60.82 59.88 60.41 45,314 -0.14(-0.24%)
Jan 17, 2024 60.71 61.13 60.09 60.55 26,845 -1.23(-1.98%)
Jan 16, 2024 63.31 63.31 61.65 61.78 62,973 -2.28(-3.56%)
Jan 12, 2024 65.22 65.64 63.94 64.06 14,035 -0.68(-1.05%)
Jan 11, 2024 66.00 66.00 64.29 64.74 10,159 -1.56(-2.35%)
Jan 10, 2024 66.60 66.60 65.48 66.29 31,115 -0.32(-0.48%)
Jan 09, 2024 66.65 66.96 66.04 66.61 8,967 -0.76(-1.13%)
Jan 08, 2024 67.07 67.64 66.30 67.38 32,032 +0.47(+0.70%)
Jan 05, 2024 67.15 68.48 66.91 66.91 10,405 -0.61(-0.91%)
Jan 04, 2024 68.81 68.81 67.53 67.53 10,240 -1.47(-2.13%)
Jan 03, 2024 69.98 69.98 68.25 68.99 11,416 -2.05(-2.89%)
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.