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

SPDR Kensho Clean Power ETF (NY: CNRG )

64.34 -0.74 (-1.14%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 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 (%)
Jun 17, 2024 64.97 65.06 63.99 64.34 66,564 -0.74(-1.13%)
Jun 14, 2024 66.10 66.10 65.08 65.08 4,927 -1.87(-2.79%)
Jun 13, 2024 67.47 67.85 66.46 66.94 13,093 -0.63(-0.93%)
Jun 12, 2024 68.97 69.07 67.39 67.57 10,752 +0.60(+0.90%)
Jun 11, 2024 66.36 66.97 66.02 66.97 24,070 +0.21(+0.32%)
Jun 10, 2024 64.82 66.98 64.82 66.76 9,719 +1.60(+2.46%)
Jun 07, 2024 65.50 66.04 65.00 65.16 9,865 -1.37(-2.06%)
Jun 06, 2024 67.02 67.02 66.40 66.53 10,980 -0.97(-1.43%)
Jun 05, 2024 66.57 67.54 66.36 67.50 17,915 +1.29(+1.94%)
Jun 04, 2024 67.20 67.20 65.97 66.21 12,919 -1.26(-1.87%)
Jun 03, 2024 68.83 68.83 67.36 67.47 25,981 -0.40(-0.59%)
May 31, 2024 68.35 68.92 66.48 67.87 27,866 -0.18(-0.26%)
May 30, 2024 66.87 68.07 66.72 68.05 10,417 +1.19(+1.77%)
May 29, 2024 66.48 67.20 66.48 66.86 10,458 -0.61(-0.90%)
May 28, 2024 67.94 68.08 67.24 67.47 12,724 +0.23(+0.34%)
May 24, 2024 65.41 67.51 65.41 67.24 11,947 +2.07(+3.18%)
May 23, 2024 67.04 67.04 64.84 65.17 14,749 -1.88(-2.81%)
May 22, 2024 64.40 67.84 64.40 67.06 14,428 +2.77(+4.31%)
May 21, 2024 62.95 64.29 62.95 64.29 6,674 +0.94(+1.48%)
May 20, 2024 63.11 63.35 62.82 63.35 7,381 +0.15(+0.24%)
May 17, 2024 63.82 63.85 63.12 63.20 4,481 -0.99(-1.54%)
May 16, 2024 64.45 64.45 63.96 64.19 14,688 -0.38(-0.59%)
May 15, 2024 65.98 65.98 64.46 64.57 10,992 -0.67(-1.03%)
May 14, 2024 65.05 66.00 64.67 65.24 14,914 +2.54(+4.05%)
May 13, 2024 61.99 63.62 61.99 62.70 6,884 +0.86(+1.40%)
May 10, 2024 63.43 63.43 61.79 61.83 7,532 -0.99(-1.57%)
May 09, 2024 61.70 62.82 61.65 62.82 6,263 +0.92(+1.49%)
May 08, 2024 61.25 62.03 61.25 61.90 8,241 -0.24(-0.38%)
May 07, 2024 62.49 62.92 62.14 62.14 5,668 -0.34(-0.55%)
May 06, 2024 62.50 62.83 62.37 62.48 7,081 +0.52(+0.84%)
May 03, 2024 61.08 62.21 61.08 61.96 8,170 +1.88(+3.13%)
May 02, 2024 59.66 60.08 58.94 60.08 12,211 +1.46(+2.50%)
May 01, 2024 58.59 60.27 58.59 58.62 11,891 -0.14(-0.24%)
Apr 30, 2024 59.16 59.21 58.75 58.75 21,741 -1.08(-1.80%)
Apr 29, 2024 59.36 60.07 59.36 59.83 7,355 +0.89(+1.51%)
Apr 26, 2024 58.27 59.30 58.27 58.94 5,351 +0.97(+1.67%)
Apr 25, 2024 57.61 58.11 57.04 57.97 15,282 -0.47(-0.81%)
Apr 24, 2024 58.67 58.92 58.16 58.44 8,983 -0.09(-0.15%)
Apr 23, 2024 57.40 59.23 57.40 58.53 10,966 +1.15(+2.01%)
Apr 22, 2024 57.31 57.64 56.52 57.38 16,924 +0.30(+0.52%)
Apr 19, 2024 57.26 57.54 56.90 57.08 44,300 -0.17(-0.30%)
Apr 18, 2024 58.00 58.00 57.05 57.25 12,642 -0.46(-0.79%)
Apr 17, 2024 57.89 58.25 57.47 57.71 20,495 +0.20(+0.35%)
Apr 16, 2024 58.13 58.13 57.32 57.51 15,098 -0.97(-1.66%)
Apr 15, 2024 60.37 60.37 58.29 58.48 26,169 -1.77(-2.94%)
Apr 12, 2024 61.71 61.71 60.04 60.25 13,699 -1.94(-3.11%)
Apr 11, 2024 62.89 62.89 61.44 62.19 8,300 -0.24(-0.39%)
Apr 10, 2024 62.90 62.90 61.95 62.43 17,810 -1.88(-2.92%)
Apr 09, 2024 63.03 64.31 63.03 64.31 6,344 +1.34(+2.13%)
Apr 08, 2024 62.87 63.62 62.86 62.96 5,566 +0.30(+0.48%)
Apr 05, 2024 62.38 63.00 62.22 62.67 12,789 -0.27(-0.43%)
Apr 04, 2024 63.94 64.95 62.77 62.94 12,028 -0.39(-0.62%)
Apr 03, 2024 62.57 63.37 62.43 63.33 19,518 +0.37(+0.58%)
Apr 02, 2024 63.65 63.65 62.72 62.96 14,518 -1.50(-2.33%)
Apr 01, 2024 65.14 65.14 64.11 64.46 14,442 -0.30(-0.46%)
Mar 28, 2024 64.36 65.00 64.18 64.76 18,702 +0.49(+0.76%)
Mar 27, 2024 62.36 64.27 62.27 64.27 15,068 +2.61(+4.24%)
Mar 26, 2024 62.25 62.64 61.66 61.66 18,773 -0.34(-0.55%)
Mar 25, 2024 62.17 62.90 62.00 62.00 17,074 -0.19(-0.31%)
Mar 22, 2024 62.82 62.82 62.19 62.19 10,496 -0.82(-1.29%)
Mar 21, 2024 62.81 63.84 62.81 63.01 16,032 +0.65(+1.03%)
Mar 20, 2024 60.54 62.82 60.54 62.36 15,064 +1.45(+2.38%)
Mar 19, 2024 60.40 61.09 60.36 60.91 17,324 +0.14(+0.23%)
Mar 18, 2024 61.12 61.20 60.28 60.77 21,564 -0.06(-0.10%)
Mar 15, 2024 60.62 61.20 60.62 60.83 14,625 -0.07(-0.11%)
Mar 14, 2024 62.38 62.38 60.41 60.90 18,304 -1.34(-2.16%)
Mar 13, 2024 62.80 63.20 62.12 62.24 23,027 -0.78(-1.24%)
Mar 12, 2024 64.14 64.14 62.65 63.03 15,946 -1.07(-1.68%)
Mar 11, 2024 64.79 64.89 64.05 64.10 12,075 -0.62(-0.95%)
Mar 08, 2024 64.94 65.70 64.65 64.72 10,448 +0.34(+0.52%)
Mar 07, 2024 64.29 64.59 64.12 64.38 17,076 +0.45(+0.70%)
Mar 06, 2024 63.71 64.21 63.15 63.93 22,997 +1.28(+2.04%)
Mar 05, 2024 62.94 63.69 62.62 62.66 24,500 -0.85(-1.34%)
Mar 04, 2024 63.93 63.93 63.09 63.51 22,408 -0.30(-0.48%)
Mar 01, 2024 62.95 64.08 62.37 63.81 14,206 +0.92(+1.46%)
Feb 29, 2024 63.40 63.79 62.77 62.89 14,765 +0.18(+0.28%)
Feb 28, 2024 62.76 63.36 62.60 62.72 15,571 -0.23(-0.36%)
Feb 27, 2024 62.30 62.95 62.00 62.95 31,163 +1.34(+2.18%)
Feb 26, 2024 61.77 62.32 61.18 61.60 141,803 -0.10(-0.16%)
Feb 23, 2024 62.06 62.22 61.51 61.70 13,633 -0.33(-0.53%)
Feb 22, 2024 64.35 64.35 62.03 62.03 14,573 -2.02(-3.16%)
Feb 21, 2024 64.02 64.17 63.68 64.05 16,556 -0.87(-1.34%)
Feb 20, 2024 65.66 65.66 64.48 64.92 20,296 -1.29(-1.94%)
Feb 16, 2024 66.20 66.96 66.20 66.21 14,766 -1.28(-1.89%)
Feb 15, 2024 67.27 67.58 66.62 67.48 14,088 +1.04(+1.56%)
Feb 14, 2024 64.96 66.54 64.60 66.44 29,809 +2.58(+4.03%)
Feb 13, 2024 64.95 65.34 63.60 63.87 20,310 -3.77(-5.58%)
Feb 12, 2024 65.55 68.07 65.55 67.64 12,688 +2.11(+3.22%)
Feb 09, 2024 64.17 65.65 64.17 65.53 9,407 +1.67(+2.61%)
Feb 08, 2024 63.48 64.18 63.35 63.86 11,119 +0.28(+0.44%)
Feb 07, 2024 63.45 63.92 62.63 63.58 28,182 +1.23(+1.97%)
Feb 06, 2024 61.02 62.35 60.83 62.35 12,728 +1.33(+2.18%)
Feb 05, 2024 62.00 62.00 60.39 61.02 31,820 -2.02(-3.20%)
Feb 02, 2024 62.97 63.46 62.02 63.04 17,273 -1.06(-1.65%)
Feb 01, 2024 63.19 64.22 62.72 64.09 24,818 +2.41(+3.91%)
Jan 31, 2024 62.34 63.99 61.68 61.68 27,932 -0.82(-1.31%)
Jan 30, 2024 62.91 63.00 62.27 62.50 14,291 -0.87(-1.37%)
Jan 29, 2024 61.98 63.36 61.32 63.36 18,674 +1.26(+2.02%)
Jan 26, 2024 62.68 63.19 62.11 62.11 13,211 -0.49(-0.78%)
Jan 25, 2024 62.69 62.69 61.56 62.60 13,907 +0.91(+1.48%)
Jan 24, 2024 64.23 64.23 61.61 61.68 17,415 -1.55(-2.45%)
Jan 23, 2024 63.16 64.01 62.53 63.23 19,743 +1.32(+2.12%)
Jan 22, 2024 61.00 63.19 61.00 61.92 16,478 +1.36(+2.24%)
Jan 19, 2024 60.47 60.62 59.28 60.56 25,056 +0.15(+0.25%)
Jan 18, 2024 60.82 60.82 59.88 60.41 45,314 -0.14(-0.24%)
Jan 17, 2024 60.71 61.13 60.09 60.55 26,845 -1.23(-1.98%)
Jan 16, 2024 63.31 63.31 61.65 61.78 62,973 -2.28(-3.56%)
Jan 12, 2024 65.22 65.64 63.94 64.06 14,035 -0.68(-1.05%)
Jan 11, 2024 66.00 66.00 64.29 64.74 10,159 -1.56(-2.35%)
Jan 10, 2024 66.60 66.60 65.48 66.29 31,115 -0.32(-0.48%)
Jan 09, 2024 66.65 66.96 66.04 66.61 8,967 -0.76(-1.13%)
Jan 08, 2024 67.07 67.64 66.30 67.38 32,032 +0.47(+0.70%)
Jan 05, 2024 67.15 68.48 66.91 66.91 10,405 -0.61(-0.91%)
Jan 04, 2024 68.81 68.81 67.53 67.53 10,240 -1.47(-2.13%)
Jan 03, 2024 69.98 69.98 68.25 68.99 11,416 -2.05(-2.89%)
Jan 02, 2024 70.95 72.52 70.57 71.05 15,323 -0.46(-0.64%)
Dec 29, 2023 72.45 72.45 71.44 71.51 50,097 -1.18(-1.62%)
Dec 28, 2023 72.56 73.26 72.41 72.69 15,690 -0.06(-0.08%)
Dec 27, 2023 73.14 73.14 72.49 72.74 24,727 -0.07(-0.10%)
Dec 26, 2023 71.37 73.00 71.37 72.81 14,645 +1.52(+2.14%)
Dec 22, 2023 71.06 71.86 71.00 71.29 19,416 +0.43(+0.60%)
Dec 21, 2023 69.73 70.86 69.73 70.86 17,821 +2.42(+3.54%)
Dec 20, 2023 70.94 71.06 68.44 68.44 20,368 -2.71(-3.81%)
Dec 19, 2023 69.62 71.15 69.62 71.15 15,144 +2.06(+2.99%)
Dec 18, 2023 70.19 70.75 68.70 69.09 35,380 -1.74(-2.46%)
Dec 15, 2023 71.41 71.41 70.36 70.83 18,580 -0.51(-0.72%)
Dec 14, 2023 69.56 72.28 69.56 71.34 26,360 +3.23(+4.74%)
Dec 13, 2023 64.37 68.11 64.29 68.11 73,228 +3.46(+5.36%)
Dec 12, 2023 65.61 65.61 63.87 64.65 69,859 -1.03(-1.57%)
Dec 11, 2023 65.17 66.02 65.17 65.68 24,294 +0.35(+0.53%)
Dec 08, 2023 65.60 66.29 64.68 65.33 35,572 -0.33(-0.50%)
Dec 07, 2023 65.48 66.10 65.35 65.66 16,423 +0.31(+0.48%)
Dec 06, 2023 66.20 66.84 65.35 65.35 28,059 -0.47(-0.71%)
Dec 05, 2023 66.36 66.45 65.72 65.82 35,063 -1.00(-1.50%)
Dec 04, 2023 66.57 67.36 66.15 66.82 41,034 +0.28(+0.42%)
Dec 01, 2023 63.89 66.54 63.89 66.54 11,788 +2.30(+3.58%)
Nov 30, 2023 64.20 64.52 63.45 64.24 15,317 +0.22(+0.34%)
Nov 29, 2023 63.68 64.75 63.68 64.02 17,226 +0.71(+1.13%)
Nov 28, 2023 62.72 63.50 62.32 63.31 22,709 +0.68(+1.08%)
Nov 27, 2023 63.11 63.11 62.44 62.63 19,827 -0.74(-1.17%)
Nov 24, 2023 63.46 63.68 63.25 63.37 6,840 -0.08(-0.13%)
Nov 22, 2023 63.63 64.00 63.33 63.46 12,542 +0.20(+0.31%)
Nov 21, 2023 63.91 63.91 63.14 63.26 11,735 -1.03(-1.61%)
Nov 20, 2023 63.85 64.51 63.85 64.29 17,786 +0.49(+0.77%)
Nov 17, 2023 63.72 63.80 62.87 63.80 19,402 +0.47(+0.74%)
Nov 16, 2023 64.17 64.22 63.15 63.33 35,148 -0.96(-1.49%)
Nov 15, 2023 63.92 65.33 63.92 64.29 10,501 +0.49(+0.77%)
Nov 14, 2023 61.20 63.86 61.20 63.80 17,055 +4.35(+7.31%)
Nov 13, 2023 59.16 60.08 58.75 59.45 19,979 -0.14(-0.23%)
Nov 10, 2023 59.94 60.08 58.99 59.59 113,354 -0.72(-1.20%)
Nov 09, 2023 61.57 61.84 60.17 60.31 12,276 -0.75(-1.23%)
Nov 08, 2023 61.86 61.86 60.58 61.06 13,195 -1.12(-1.81%)
Nov 07, 2023 62.27 62.54 61.64 62.19 12,711 -0.53(-0.84%)
Nov 06, 2023 63.75 63.75 62.34 62.71 20,096 -0.92(-1.45%)
Nov 03, 2023 63.35 64.60 63.35 63.64 13,437 +1.35(+2.17%)
Nov 02, 2023 60.04 62.32 60.04 62.29 12,185 +2.74(+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.