Skip to main content

SPDR Kensho Clean Power ETF (NY: CNRG )

61.53 -0.38 (-0.61%)
Streaming Delayed Price Updated: 10:26 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 84.80 84.88 84.23 84.45 11,822 -0.27(-0.32%)
Feb 27, 2023 84.26 85.21 84.26 84.72 5,726 +1.36(+1.63%)
Feb 24, 2023 83.72 83.72 82.76 83.36 9,884 -1.71(-2.01%)
Feb 23, 2023 86.13 86.13 83.70 85.07 9,882 +0.85(+1.01%)
Feb 22, 2023 84.34 84.57 83.45 84.22 9,130 +0.29(+0.35%)
Feb 21, 2023 86.05 86.39 83.93 83.93 13,625 -3.06(-3.51%)
Feb 17, 2023 86.59 87.01 86.20 86.99 26,518 -0.37(-0.42%)
Feb 16, 2023 89.24 89.37 87.36 87.36 31,075 -2.65(-2.94%)
Feb 15, 2023 86.75 90.00 86.75 90.00 7,685 +2.93(+3.36%)
Feb 14, 2023 85.96 87.09 85.21 87.07 15,807 -0.12(-0.14%)
Feb 13, 2023 86.51 87.79 85.78 87.20 16,441 +1.00(+1.16%)
Feb 10, 2023 85.35 86.38 85.02 86.20 19,903 +0.57(+0.66%)
Feb 09, 2023 88.56 88.76 85.63 85.63 13,913 -2.01(-2.29%)
Feb 08, 2023 89.85 89.88 87.63 87.63 16,818 -1.40(-1.57%)
Feb 07, 2023 89.48 89.48 87.24 89.03 18,483 -0.23(-0.26%)
Feb 06, 2023 89.45 89.51 88.80 89.26 13,570 -0.56(-0.63%)
Feb 03, 2023 90.78 91.18 89.45 89.83 8,546 -2.38(-2.59%)
Feb 02, 2023 92.96 93.24 91.39 92.21 11,032 +0.69(+0.75%)
Feb 01, 2023 90.16 92.42 89.13 91.53 19,470 +1.26(+1.39%)
Jan 31, 2023 87.55 90.27 87.55 90.27 17,392 +2.99(+3.43%)
Jan 30, 2023 89.08 89.19 87.23 87.28 18,403 -2.45(-2.73%)
Jan 27, 2023 88.22 90.32 88.22 89.72 15,651 +1.26(+1.42%)
Jan 26, 2023 89.93 90.17 87.37 88.46 10,126 -0.43(-0.48%)
Jan 25, 2023 88.56 89.14 87.05 88.89 10,289 -1.27(-1.41%)
Jan 24, 2023 89.91 90.91 89.43 90.17 7,104 -0.45(-0.50%)
Jan 23, 2023 88.32 91.07 87.99 90.62 14,424 +2.65(+3.01%)
Jan 20, 2023 86.98 87.97 86.78 87.97 13,982 +1.70(+1.97%)
Jan 19, 2023 89.29 89.29 85.96 86.27 11,039 -3.60(-4.01%)
Jan 18, 2023 91.81 92.12 89.80 89.87 11,840 -1.37(-1.50%)
Jan 17, 2023 91.01 91.56 90.50 91.24 19,435 +0.70(+0.77%)
Jan 13, 2023 89.40 90.62 88.95 90.54 13,900 +0.23(+0.26%)
Jan 12, 2023 89.49 90.35 88.34 90.31 17,511 +1.28(+1.43%)
Jan 11, 2023 86.35 89.03 86.35 89.03 15,911 +3.13(+3.65%)
Jan 10, 2023 83.44 85.90 83.32 85.90 7,282 +2.49(+2.99%)
Jan 09, 2023 82.44 84.31 82.44 83.41 17,371 +1.58(+1.93%)
Jan 06, 2023 80.44 82.11 80.44 81.83 23,366 +2.44(+3.08%)
Jan 05, 2023 80.63 80.63 79.36 79.38 57,982 -1.94(-2.39%)
Jan 04, 2023 79.73 81.34 79.73 81.33 18,982 +2.38(+3.01%)
Jan 03, 2023 81.44 81.83 78.63 78.95 20,052 -1.56(-1.93%)
Dec 30, 2022 79.70 80.56 79.31 80.51 14,361 +0.19(+0.24%)
Dec 29, 2022 79.30 80.93 79.30 80.31 29,864 +1.84(+2.34%)
Dec 28, 2022 79.52 79.80 78.26 78.48 28,823 -1.02(-1.28%)
Dec 27, 2022 81.56 81.56 79.36 79.50 26,570 -2.05(-2.51%)
Dec 23, 2022 81.92 81.92 80.91 81.55 13,903 -0.24(-0.30%)
Dec 22, 2022 83.34 83.34 80.29 81.79 21,751 -2.56(-3.03%)
Dec 21, 2022 83.34 84.43 82.49 84.35 13,050 +1.57(+1.90%)
Dec 20, 2022 83.41 84.21 82.61 82.78 24,926 -1.00(-1.20%)
Dec 19, 2022 85.94 85.94 83.36 83.78 16,571 -1.89(-2.21%)
Dec 16, 2022 86.50 86.72 84.63 85.68 20,275 -1.65(-1.89%)
Dec 15, 2022 88.35 89.85 87.18 87.33 21,948 -2.42(-2.69%)
Dec 14, 2022 88.36 90.49 88.36 89.75 13,369 +1.51(+1.71%)
Dec 13, 2022 89.92 90.16 87.59 88.24 12,270 +1.49(+1.71%)
Dec 12, 2022 85.56 86.75 85.38 86.75 13,444 +0.90(+1.05%)
Dec 09, 2022 86.47 87.08 85.85 85.85 11,493 -0.69(-0.79%)
Dec 08, 2022 86.62 87.71 86.30 86.54 14,401 +0.36(+0.42%)
Dec 07, 2022 86.51 87.25 86.02 86.18 12,969 -0.65(-0.74%)
Dec 06, 2022 89.83 89.83 86.09 86.82 12,384 -2.63(-2.94%)
Dec 05, 2022 90.97 90.97 89.28 89.45 20,908 -1.88(-2.06%)
Dec 02, 2022 88.32 91.60 88.25 91.33 30,199 +1.77(+1.98%)
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.