Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SPDR Kensho Clean Power ETF (NY: XKCP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 33.64 33.64 33.03 33.08 1,807 +0.69(+2.14%)
Jan 30, 2019 32.38 32.38 32.38 32.38 4 +0.42(+1.33%)
Jan 29, 2019 31.96 31.96 31.96 31.96 131 +0.04(+0.13%)
Jan 28, 2019 31.94 32.03 31.92 31.92 911 +0.05(+0.14%)
Jan 25, 2019 31.95 32.10 31.87 31.87 500 +0.31(+0.99%)
Jan 24, 2019 31.49 31.56 31.49 31.56 126 +0.61(+1.98%)
Jan 23, 2019 30.95 30.95 30.95 30.95 0 +0.18(+0.57%)
Jan 22, 2019 30.71 30.77 30.71 30.77 143 -0.47(-1.51%)
Jan 18, 2019 31.24 31.24 31.24 31.24 100 -0.13(-0.42%)
Jan 17, 2019 31.31 31.37 31.31 31.37 168 +0.27(+0.88%)
Jan 16, 2019 31.44 31.44 31.06 31.10 657 +0.30(+0.99%)
Jan 15, 2019 31.02 31.02 30.79 30.79 230 +0.20(+0.67%)
Jan 14, 2019 30.98 30.98 30.59 30.59 279 -0.28(-0.91%)
Jan 11, 2019 30.85 30.87 30.85 30.87 200 +0.09(+0.30%)
Jan 10, 2019 30.56 30.78 30.56 30.78 428 +0.43(+1.43%)
Jan 09, 2019 30.54 30.67 30.34 30.34 693 +0.09(+0.31%)
Jan 08, 2019 30.31 30.31 30.25 30.25 128 +0.20(+0.68%)
Jan 07, 2019 30.05 30.05 30.05 30.05 10 +0.37(+1.24%)
Jan 04, 2019 29.20 29.68 29.20 29.68 100 +1.11(+3.88%)
Jan 03, 2019 28.57 28.57 28.57 28.57 101 -0.26(-0.89%)
Jan 02, 2019 28.83 28.83 28.83 28.83 36 +0.13(+0.47%)
Dec 31, 2018 28.70 28.70 28.70 28.70 100 +0.09(+0.30%)
Dec 28, 2018 28.61 28.61 28.61 28.61 400 +0.28(+0.98%)
Dec 27, 2018 27.70 28.33 27.70 28.33 182 +0.01(+0.02%)
Dec 26, 2018 27.28 28.33 27.28 28.33 597 +1.13(+4.14%)
Dec 24, 2018 27.50 27.50 27.20 27.20 200 -1.03(-3.65%)
Dec 21, 2018 28.89 28.89 28.23 28.23 200 -0.42(-1.46%)
Dec 20, 2018 29.17 29.17 28.65 28.65 376 -0.62(-2.10%)
Dec 19, 2018 29.26 29.26 29.26 29.26 0 -0.31(-1.05%)
Dec 18, 2018 29.57 29.57 29.57 29.57 100 -0.15(-0.52%)
Dec 17, 2018 31.34 31.34 29.70 29.73 650 -0.94(-3.07%)
Dec 14, 2018 30.75 30.75 30.67 30.67 200 -0.52(-1.68%)
Dec 13, 2018 31.19 31.19 31.19 31.19 0 +0.11(+0.34%)
Dec 12, 2018 31.13 31.19 31.09 31.09 581 +0.27(+0.88%)
Dec 11, 2018 30.82 30.82 30.82 30.82 10 -0.07(-0.22%)
Dec 10, 2018 30.60 31.00 30.60 30.89 253 -0.02(-0.08%)
Dec 07, 2018 31.10 31.10 30.91 30.91 900 -0.23(-0.74%)
Dec 06, 2018 31.32 31.32 31.14 31.14 750 -0.45(-1.42%)
Dec 04, 2018 31.59 31.59 31.59 31.59 100 -0.22(-0.68%)
Dec 03, 2018 31.81 31.81 31.81 31.81 275 +0.59(+1.88%)
Nov 30, 2018 31.22 31.22 31.22 31.22 100 +1.30(+4.35%)
Nov 29, 2018 29.92 29.92 29.92 0 +0.00(+0.00%)
Nov 28, 2018 29.92 29.92 29.92 0 +0.00(+0.00%)
Nov 27, 2018 29.92 29.92 29.92 0 +0.00(+0.00%)
Nov 26, 2018 29.92 29.92 29.92 29.92 35 +0.00(+0.00%)
Nov 23, 2018 29.92 29.92 29.92 0 +0.00(+0.00%)
Nov 21, 2018 29.92 29.92 29.92 0 +0.00(+0.00%)
Nov 20, 2018 29.96 29.96 29.92 29.92 670 -0.62(-2.03%)
Nov 19, 2018 30.54 30.54 30.54 30.54 199 +0.00(+0.00%)
Nov 16, 2018 30.54 30.54 30.54 30.54 200 +0.19(+0.63%)
Nov 15, 2018 30.35 30.35 30.35 30.35 309 +0.48(+1.61%)
Nov 14, 2018 29.87 29.87 29.87 29.87 1 +0.00(+0.00%)
Nov 13, 2018 29.87 29.87 29.87 29.87 118 -0.37(-1.22%)
Nov 12, 2018 30.24 30.24 30.24 30.24 24 +0.00(+0.00%)
Nov 09, 2018 30.24 30.24 30.24 0 +0.00(+0.00%)
Nov 08, 2018 30.24 30.24 30.24 30.24 41 +0.00(+0.00%)
Nov 07, 2018 30.24 30.24 30.24 30.24 5 +0.00(+0.00%)
Nov 06, 2018 30.24 30.24 30.24 30.24 114 +0.00(+0.00%)
Nov 05, 2018 0 +0.00(+0.00%)
Nov 02, 2018 28.45 28.45 28.45 0 +0.00(+0.00%)
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.