Skip to main content

SPDR Kensho Clean Power ETF (NY: CNRG )

61.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 54.85 54.85 53.79 54.47 9,731 -0.51(-0.93%)
Jul 30, 2020 55.27 55.27 54.74 54.98 6,509 -0.31(-0.55%)
Jul 29, 2020 55.62 55.62 55.12 55.28 9,691 -0.29(-0.52%)
Jul 28, 2020 56.92 56.92 55.57 55.57 6,217 -1.22(-2.15%)
Jul 27, 2020 56.44 56.85 56.04 56.79 5,820 +0.97(+1.73%)
Jul 24, 2020 56.58 56.58 55.46 55.82 9,626 -1.19(-2.08%)
Jul 23, 2020 57.37 57.88 56.54 57.01 13,883 -0.02(-0.04%)
Jul 22, 2020 56.38 57.07 56.31 57.03 8,338 +0.74(+1.32%)
Jul 21, 2020 58.30 58.30 56.29 56.29 9,013 -0.39(-0.69%)
Jul 20, 2020 56.18 56.70 56.01 56.68 13,242 +1.13(+2.03%)
Jul 17, 2020 54.90 55.55 54.90 55.55 5,755 +0.75(+1.38%)
Jul 16, 2020 55.37 55.48 54.73 54.80 9,661 -0.71(-1.27%)
Jul 15, 2020 55.38 55.82 54.85 55.51 17,106 +1.24(+2.29%)
Jul 14, 2020 52.12 54.27 51.81 54.26 12,827 +2.11(+4.04%)
Jul 13, 2020 53.62 54.44 52.15 52.15 20,723 -0.65(-1.22%)
Jul 10, 2020 52.45 52.80 51.85 52.80 8,057 +0.58(+1.11%)
Jul 09, 2020 53.43 53.43 51.10 52.22 19,030 -0.62(-1.17%)
Jul 08, 2020 51.93 52.89 51.74 52.83 38,984 +1.37(+2.66%)
Jul 07, 2020 51.54 51.75 51.07 51.47 15,967 +0.30(+0.60%)
Jul 06, 2020 50.97 51.17 50.36 51.16 43,038 +2.22(+4.53%)
Jul 02, 2020 49.34 49.35 48.94 48.95 13,707 +0.78(+1.62%)
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.