Skip to main content

SPDR Kensho Clean Power ETF (NY: CNRG )

61.59 -0.32 (-0.52%)
Streaming Delayed Price Updated: 11:50 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 62.85 62.85 61.54 61.91 28,394 -1.22(-1.93%)
Jun 24, 2024 63.22 63.67 62.50 63.13 11,966 -0.31(-0.50%)
Jun 21, 2024 63.82 63.82 62.93 63.44 37,520 -0.39(-0.61%)
Jun 20, 2024 64.17 64.18 63.72 63.83 34,780 -0.79(-1.22%)
Jun 18, 2024 63.91 64.73 63.91 64.62 9,957 +0.55(+0.85%)
Jun 17, 2024 64.70 64.79 63.72 64.07 66,842 -0.73(-1.13%)
Jun 14, 2024 65.82 65.82 64.80 64.80 4,947 -1.86(-2.79%)
Jun 13, 2024 67.19 67.57 66.18 66.66 13,147 -0.62(-0.93%)
Jun 12, 2024 68.68 68.78 67.11 67.29 10,797 +0.60(+0.90%)
Jun 11, 2024 66.08 66.69 65.74 66.69 24,170 +0.21(+0.32%)
Jun 10, 2024 64.55 66.70 64.55 66.48 9,759 +1.59(+2.46%)
Jun 07, 2024 65.23 65.76 64.73 64.89 9,906 -1.37(-2.06%)
Jun 06, 2024 66.74 66.74 66.12 66.25 11,025 -0.96(-1.43%)
Jun 05, 2024 66.29 67.26 66.08 67.22 17,990 +1.28(+1.94%)
Jun 04, 2024 66.92 66.92 65.69 65.93 12,973 -1.26(-1.87%)
Jun 03, 2024 68.54 68.54 67.07 67.19 26,089 -0.40(-0.59%)
May 31, 2024 68.06 68.63 66.20 67.59 27,982 -0.18(-0.26%)
May 30, 2024 66.59 67.79 66.44 67.76 10,460 +1.18(+1.77%)
May 29, 2024 66.20 66.92 66.20 66.58 10,501 -0.61(-0.90%)
May 28, 2024 67.66 67.80 66.96 67.19 12,777 +0.22(+0.34%)
May 24, 2024 65.14 67.23 65.14 66.96 11,997 +2.06(+3.18%)
May 23, 2024 66.76 66.76 64.57 64.90 14,810 -1.88(-2.81%)
May 22, 2024 64.13 67.56 64.13 66.78 14,488 +2.76(+4.31%)
May 21, 2024 62.69 64.02 62.69 64.02 6,701 +0.93(+1.48%)
May 20, 2024 62.85 63.09 62.56 63.09 7,411 +0.15(+0.24%)
May 17, 2024 63.55 63.59 62.86 62.94 4,499 -0.99(-1.54%)
May 16, 2024 64.18 64.18 63.69 63.92 14,749 -0.38(-0.59%)
May 15, 2024 65.70 65.70 64.19 64.30 11,038 -0.67(-1.03%)
May 14, 2024 64.78 65.72 64.40 64.97 14,976 +2.53(+4.05%)
May 13, 2024 61.73 63.35 61.73 62.44 6,912 +0.86(+1.40%)
May 10, 2024 63.17 63.17 61.53 61.58 7,563 -0.99(-1.57%)
May 09, 2024 61.44 62.56 61.39 62.56 6,289 +0.92(+1.49%)
May 08, 2024 60.99 61.77 60.99 61.64 8,275 -0.24(-0.38%)
May 07, 2024 62.23 62.65 61.88 61.88 5,691 -0.34(-0.55%)
May 06, 2024 62.24 62.57 62.11 62.22 7,110 +0.52(+0.84%)
May 03, 2024 60.83 61.95 60.83 61.70 8,204 +1.87(+3.13%)
May 02, 2024 59.41 59.83 58.70 59.83 12,262 +1.46(+2.50%)
May 01, 2024 58.35 60.02 58.35 58.37 11,940 -0.14(-0.24%)
Apr 30, 2024 58.91 58.96 58.51 58.51 21,832 -1.07(-1.80%)
Apr 29, 2024 59.11 59.82 59.11 59.58 7,385 +0.89(+1.51%)
Apr 26, 2024 58.03 59.05 58.03 58.69 5,373 +0.96(+1.67%)
Apr 25, 2024 57.37 57.87 56.80 57.73 15,345 -0.47(-0.81%)
Apr 24, 2024 58.43 58.67 57.92 58.20 9,020 -0.09(-0.15%)
Apr 23, 2024 57.16 58.99 57.16 58.29 11,011 +1.15(+2.01%)
Apr 22, 2024 57.07 57.40 56.28 57.14 16,994 +0.29(+0.52%)
Apr 19, 2024 57.02 57.30 56.66 56.84 44,485 -0.17(-0.30%)
Apr 18, 2024 57.76 57.76 56.81 57.02 12,694 -0.45(-0.79%)
Apr 17, 2024 57.65 58.01 57.23 57.47 20,580 +0.20(+0.35%)
Apr 16, 2024 57.89 57.89 57.08 57.27 15,161 -0.97(-1.66%)
Apr 15, 2024 60.12 60.12 58.05 58.24 26,278 -1.76(-2.94%)
Apr 12, 2024 61.45 61.45 59.79 60.00 13,756 -1.93(-3.11%)
Apr 11, 2024 62.63 62.63 61.18 61.93 8,334 -0.24(-0.39%)
Apr 10, 2024 62.64 62.64 61.69 62.17 17,884 -1.87(-2.92%)
Apr 09, 2024 62.77 64.04 62.77 64.04 6,370 +1.34(+2.13%)
Apr 08, 2024 62.61 63.35 62.59 62.70 5,589 +0.30(+0.48%)
Apr 05, 2024 62.12 62.74 61.96 62.40 12,842 -0.27(-0.43%)
Apr 04, 2024 63.67 64.68 62.51 62.67 12,078 -0.39(-0.62%)
Apr 03, 2024 62.31 63.11 62.17 63.06 19,599 +0.37(+0.58%)
Apr 02, 2024 63.38 63.38 62.46 62.70 14,578 -1.49(-2.33%)
Apr 01, 2024 64.87 64.87 63.84 64.19 14,502 -0.30(-0.46%)
Mar 28, 2024 64.09 64.73 63.91 64.49 18,780 +0.49(+0.76%)
Mar 27, 2024 62.10 64.00 62.01 64.00 15,131 +2.60(+4.24%)
Mar 26, 2024 61.99 62.38 61.40 61.40 18,851 -0.34(-0.55%)
Mar 25, 2024 61.91 62.64 61.74 61.74 17,145 -0.19(-0.31%)
Mar 22, 2024 62.56 62.56 61.93 61.93 10,539 -0.81(-1.29%)
Mar 21, 2024 62.55 63.58 62.55 62.74 16,099 +0.64(+1.03%)
Mar 20, 2024 60.29 62.56 60.29 62.10 15,127 +1.44(+2.38%)
Mar 19, 2024 60.15 60.84 60.11 60.66 17,396 +0.14(+0.23%)
Mar 18, 2024 60.87 60.94 60.03 60.52 21,654 -0.06(-0.10%)
Mar 15, 2024 60.37 60.95 60.37 60.58 14,686 -0.07(-0.11%)
Mar 14, 2024 62.12 62.12 60.16 60.64 18,380 -1.34(-2.16%)
Mar 13, 2024 62.53 62.94 61.86 61.98 23,123 -0.78(-1.24%)
Mar 12, 2024 63.87 63.87 62.39 62.76 16,013 -1.07(-1.68%)
Mar 11, 2024 64.52 64.62 63.79 63.83 12,125 -0.61(-0.95%)
Mar 08, 2024 64.67 65.42 64.38 64.45 10,492 +0.33(+0.52%)
Mar 07, 2024 64.02 64.32 63.85 64.11 17,147 +0.45(+0.70%)
Mar 06, 2024 63.45 63.94 62.88 63.67 23,093 +1.27(+2.04%)
Mar 05, 2024 62.67 63.43 62.36 62.40 24,602 -0.85(-1.34%)
Mar 04, 2024 63.67 63.67 62.82 63.24 22,502 -0.30(-0.48%)
Mar 01, 2024 62.68 63.81 62.11 63.55 14,266 +0.92(+1.46%)
Feb 29, 2024 63.14 63.52 62.51 62.63 14,827 +0.18(+0.28%)
Feb 28, 2024 62.49 63.10 62.34 62.45 15,636 -0.23(-0.36%)
Feb 27, 2024 62.04 62.68 61.74 62.68 31,294 +1.34(+2.18%)
Feb 26, 2024 61.51 62.06 60.93 61.34 142,397 -0.10(-0.16%)
Feb 23, 2024 61.80 61.96 61.25 61.44 13,690 -0.33(-0.53%)
Feb 22, 2024 64.08 64.08 61.77 61.77 14,634 -2.02(-3.16%)
Feb 21, 2024 63.76 63.90 63.41 63.79 16,625 -0.86(-1.34%)
Feb 20, 2024 65.38 65.38 64.21 64.65 20,381 -1.28(-1.94%)
Feb 16, 2024 65.92 66.68 65.92 65.93 14,828 -1.27(-1.89%)
Feb 15, 2024 66.99 67.30 66.35 67.20 14,147 +1.03(+1.56%)
Feb 14, 2024 64.69 66.27 64.33 66.17 29,934 +2.56(+4.03%)
Feb 13, 2024 64.68 65.07 63.33 63.60 20,395 -3.76(-5.58%)
Feb 12, 2024 65.27 67.79 65.27 67.36 12,741 +2.10(+3.22%)
Feb 09, 2024 63.90 65.37 63.90 65.26 9,446 +1.66(+2.61%)
Feb 08, 2024 63.22 63.91 63.09 63.60 11,166 +0.28(+0.44%)
Feb 07, 2024 63.19 63.66 62.37 63.32 28,300 +1.23(+1.97%)
Feb 06, 2024 60.77 62.09 60.58 62.09 12,781 +1.33(+2.18%)
Feb 05, 2024 61.74 61.74 60.14 60.77 31,954 -2.01(-3.20%)
Feb 02, 2024 62.70 63.19 61.76 62.77 17,346 -1.05(-1.65%)
Feb 01, 2024 62.92 63.95 62.45 63.83 24,922 +2.40(+3.91%)
Jan 31, 2024 62.08 63.73 61.42 61.42 28,049 -0.81(-1.31%)
Jan 30, 2024 62.64 62.74 62.01 62.24 14,351 -0.86(-1.37%)
Jan 29, 2024 61.72 63.10 61.06 63.10 18,752 +1.25(+2.02%)
Jan 26, 2024 62.42 62.92 61.85 61.85 13,267 -0.49(-0.78%)
Jan 25, 2024 62.43 62.43 61.30 62.34 13,966 +0.91(+1.48%)
Jan 24, 2024 63.96 63.96 61.35 61.43 17,488 -1.54(-2.45%)
Jan 23, 2024 62.90 63.74 62.27 62.97 19,826 +1.31(+2.12%)
Jan 22, 2024 60.75 62.92 60.75 61.66 16,547 +1.35(+2.24%)
Jan 19, 2024 60.22 60.37 59.03 60.31 25,160 +0.15(+0.25%)
Jan 18, 2024 60.57 60.57 59.63 60.16 45,504 -0.14(-0.24%)
Jan 17, 2024 60.46 60.88 59.83 60.30 26,958 -1.22(-1.98%)
Jan 16, 2024 63.05 63.05 61.40 61.52 63,237 -2.27(-3.56%)
Jan 12, 2024 64.95 65.37 63.68 63.80 14,094 -0.67(-1.05%)
Jan 11, 2024 65.72 65.72 64.02 64.47 10,202 -1.55(-2.35%)
Jan 10, 2024 66.33 66.33 65.21 66.02 31,245 -0.32(-0.48%)
Jan 09, 2024 66.38 66.69 65.76 66.34 9,004 -0.76(-1.13%)
Jan 08, 2024 66.79 67.36 66.03 67.10 32,166 +0.46(+0.70%)
Jan 05, 2024 66.87 68.19 66.63 66.63 10,449 -0.61(-0.91%)
Jan 04, 2024 68.52 68.52 67.25 67.25 10,282 -1.46(-2.13%)
Jan 03, 2024 69.69 69.69 67.96 68.71 11,464 -2.04(-2.89%)
Jan 02, 2024 70.65 72.22 70.28 70.75 15,387 -0.46(-0.64%)
Dec 29, 2023 72.15 72.15 71.14 71.21 50,306 -1.17(-1.62%)
Dec 28, 2023 72.26 72.96 72.10 72.38 15,756 -0.06(-0.08%)
Dec 27, 2023 72.84 72.84 72.19 72.44 24,831 -0.07(-0.10%)
Dec 26, 2023 71.07 72.70 71.07 72.51 14,706 +1.52(+2.14%)
Dec 22, 2023 70.76 71.56 70.71 70.99 19,498 +0.43(+0.60%)
Dec 21, 2023 69.44 70.56 69.44 70.56 17,896 +2.41(+3.54%)
Dec 20, 2023 70.64 70.76 68.15 68.15 20,454 -2.70(-3.81%)
Dec 19, 2023 69.33 70.85 69.33 70.85 15,208 +2.05(+2.99%)
Dec 18, 2023 69.90 70.46 68.41 68.80 35,528 -1.74(-2.46%)
Dec 15, 2023 71.12 71.12 70.07 70.53 18,657 -0.51(-0.72%)
Dec 14, 2023 69.27 71.98 69.27 71.04 26,470 +3.22(+4.74%)
Dec 13, 2023 64.10 67.83 64.02 67.83 73,534 +3.45(+5.36%)
Dec 12, 2023 65.34 65.34 63.61 64.38 70,152 -1.03(-1.57%)
Dec 11, 2023 64.90 65.74 64.90 65.41 24,395 +0.35(+0.53%)
Dec 08, 2023 65.33 66.01 64.41 65.06 35,721 -0.33(-0.50%)
Dec 07, 2023 65.21 65.82 65.07 65.39 16,491 +0.31(+0.48%)
Dec 06, 2023 65.93 66.56 65.08 65.08 28,177 -0.46(-0.71%)
Dec 05, 2023 66.09 66.17 65.45 65.54 35,210 -1.00(-1.50%)
Dec 04, 2023 66.29 67.08 65.87 66.54 41,206 +0.28(+0.42%)
Dec 01, 2023 63.63 66.26 63.63 66.26 11,838 +2.29(+3.58%)
Nov 30, 2023 63.93 64.25 63.18 63.97 15,381 +0.21(+0.34%)
Nov 29, 2023 63.41 64.48 63.41 63.76 17,298 +0.71(+1.13%)
Nov 28, 2023 62.46 63.23 62.06 63.04 22,804 +0.67(+1.08%)
Nov 27, 2023 62.85 62.85 62.18 62.37 19,911 -0.74(-1.17%)
Nov 24, 2023 63.19 63.42 62.99 63.11 6,869 -0.08(-0.13%)
Nov 22, 2023 63.36 63.74 63.07 63.19 12,595 +0.20(+0.31%)
Nov 21, 2023 63.65 63.65 62.88 62.99 11,784 -1.03(-1.61%)
Nov 20, 2023 63.59 64.25 63.59 64.02 17,861 +0.49(+0.77%)
Nov 17, 2023 63.46 63.53 62.60 63.53 19,483 +0.46(+0.74%)
Nov 16, 2023 63.90 63.95 62.89 63.07 35,295 -0.95(-1.49%)
Nov 15, 2023 63.66 65.06 63.66 64.02 10,545 +0.49(+0.77%)
Nov 14, 2023 60.95 63.60 60.95 63.53 17,126 +4.33(+7.31%)
Nov 13, 2023 58.91 59.83 58.51 59.20 20,062 -0.14(-0.23%)
Nov 10, 2023 59.69 59.83 58.75 59.34 113,829 -0.72(-1.20%)
Nov 09, 2023 61.31 61.58 59.92 60.06 12,327 -0.75(-1.23%)
Nov 08, 2023 61.60 61.60 60.33 60.81 13,251 -1.12(-1.81%)
Nov 07, 2023 62.01 62.28 61.38 61.93 12,764 -0.53(-0.84%)
Nov 06, 2023 63.49 63.49 62.08 62.45 20,180 -0.92(-1.45%)
Nov 03, 2023 63.08 64.33 63.08 63.37 13,493 +1.34(+2.17%)
Nov 02, 2023 59.79 62.06 59.79 62.03 12,236 +2.73(+4.60%)
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.