Skip to main content

SPDR Kensho Clean Power ETF (NY: CNRG )

61.91 -1.22 (-1.93%)
Official Closing Price Updated: 6:30 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 83.10 83.67 82.79 83.39 12,639 +0.93(+1.12%)
Jun 29, 2023 82.23 83.47 82.10 82.46 19,164 +0.27(+0.32%)
Jun 28, 2023 81.31 82.73 81.31 82.20 10,134 +0.63(+0.77%)
Jun 27, 2023 80.68 81.57 80.52 81.57 4,520 +1.28(+1.59%)
Jun 26, 2023 79.65 81.37 79.65 80.29 12,549 +0.48(+0.60%)
Jun 23, 2023 80.38 80.63 79.77 79.81 8,152 -1.52(-1.87%)
Jun 22, 2023 82.16 82.16 80.69 81.33 13,461 -1.02(-1.23%)
Jun 21, 2023 81.86 82.83 81.86 82.35 13,054 +0.03(+0.03%)
Jun 20, 2023 83.31 83.31 81.79 82.32 12,933 -1.56(-1.86%)
Jun 16, 2023 85.10 85.10 83.71 83.88 10,679 -0.76(-0.90%)
Jun 15, 2023 83.36 84.73 83.36 84.64 14,921 +5.71(+7.24%)
May 08, 2023 79.35 79.67 78.64 78.92 28,947 -0.37(-0.47%)
May 05, 2023 77.59 79.52 77.59 79.30 11,268 +2.37(+3.08%)
May 04, 2023 78.87 78.87 76.57 76.93 12,497 -1.37(-1.75%)
May 03, 2023 77.92 79.48 77.92 78.29 28,992 +0.41(+0.52%)
May 02, 2023 79.36 79.36 77.60 77.89 16,714 -2.11(-2.63%)
May 01, 2023 80.39 81.26 79.93 79.99 10,974 -0.57(-0.70%)
Apr 28, 2023 79.57 80.57 79.49 80.56 16,560 +0.53(+0.66%)
Apr 27, 2023 78.65 80.41 78.65 80.03 16,304 +1.90(+2.43%)
Apr 26, 2023 80.10 80.10 77.96 78.13 16,127 -3.44(-4.22%)
Apr 25, 2023 82.63 82.82 81.57 81.57 8,392 -1.77(-2.12%)
Apr 24, 2023 82.61 83.38 81.89 83.34 13,108 +0.36(+0.44%)
Apr 21, 2023 83.08 83.22 82.68 82.98 8,053 +0.15(+0.19%)
Apr 20, 2023 81.64 83.06 81.64 82.83 10,518 +0.34(+0.42%)
Apr 19, 2023 82.59 82.70 81.98 82.48 12,160 -0.79(-0.95%)
Apr 18, 2023 84.37 84.37 82.72 83.27 6,435 -0.80(-0.95%)
Apr 17, 2023 82.77 84.27 82.77 84.07 13,634 +1.39(+1.68%)
Apr 14, 2023 83.59 83.59 82.05 82.68 12,456 -1.14(-1.36%)
Apr 13, 2023 83.34 84.18 83.14 83.83 4,717 +1.14(+1.38%)
Apr 12, 2023 84.46 84.59 82.68 82.68 12,098 -0.85(-1.02%)
Apr 11, 2023 82.55 83.72 82.55 83.53 7,929 +1.15(+1.40%)
Apr 10, 2023 80.36 82.38 80.14 82.38 9,004 +1.51(+1.87%)
Apr 06, 2023 81.17 81.17 80.31 80.86 9,556 -0.51(-0.63%)
Apr 05, 2023 82.58 82.58 80.76 81.37 14,109 -1.67(-2.01%)
Apr 04, 2023 84.63 84.63 82.72 83.04 8,101 -1.27(-1.51%)
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.