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 (%)
May 31, 2019 35.05 35.05 34.54 34.66 4,300 -0.36(-1.04%)
May 30, 2019 34.80 35.17 34.80 35.02 959 +0.23(+0.66%)
May 29, 2019 35.25 35.25 34.71 34.79 1,505 -0.26(-0.74%)
May 28, 2019 35.18 35.18 35.05 35.05 456 +0.01(+0.02%)
May 24, 2019 35.14 35.14 35.00 35.05 2,000 +0.17(+0.48%)
May 23, 2019 35.79 35.79 34.69 34.88 1,969 -0.75(-2.10%)
May 22, 2019 35.63 35.63 35.57 35.62 667 +0.16(+0.45%)
May 21, 2019 35.05 35.54 35.05 35.47 1,839 +0.64(+1.84%)
May 20, 2019 35.00 35.00 34.80 34.82 796 -0.31(-0.87%)
May 17, 2019 35.32 35.42 35.13 35.13 1,600 -0.38(-1.06%)
May 16, 2019 35.64 35.64 35.50 35.50 294 +0.41(+1.16%)
May 15, 2019 34.50 35.10 34.50 35.10 1,165 +0.28(+0.79%)
May 14, 2019 34.88 34.88 34.82 34.82 790 +0.37(+1.09%)
May 13, 2019 35.11 35.11 34.44 34.45 1,044 -0.71(-2.02%)
May 10, 2019 34.88 35.30 34.88 35.16 1,800 +0.34(+0.98%)
May 09, 2019 34.78 34.82 34.56 34.82 1,263 -0.55(-1.55%)
May 08, 2019 35.49 35.49 35.37 35.37 3,592 -0.41(-1.16%)
May 07, 2019 35.76 35.81 35.76 35.78 399 +0.11(+0.32%)
May 06, 2019 36.09 36.09 35.60 35.66 4,369 -0.34(-0.96%)
May 03, 2019 35.39 36.01 35.39 36.01 800 +1.06(+3.03%)
May 02, 2019 34.90 34.95 34.71 34.95 2,579 -0.24(-0.69%)
May 01, 2019 35.58 35.58 35.20 35.20 2,223 +0.11(+0.33%)
Apr 30, 2019 35.06 35.08 34.91 35.08 2,973 -0.20(-0.58%)
Apr 29, 2019 35.37 35.37 35.23 35.28 642 -0.01(-0.02%)
Apr 26, 2019 35.23 35.29 35.23 35.29 100 +0.17(+0.48%)
Apr 25, 2019 35.04 35.13 35.03 35.12 1,755 -0.30(-0.85%)
Apr 24, 2019 35.61 35.61 35.35 35.42 7,360 +0.26(+0.74%)
Apr 23, 2019 35.01 35.21 35.01 35.16 1,509 +0.29(+0.84%)
Apr 22, 2019 35.15 35.15 34.81 34.87 1,972 -0.03(-0.10%)
Apr 18, 2019 35.33 35.33 34.91 34.91 500 +0.01(+0.04%)
Apr 17, 2019 35.02 35.02 34.87 34.89 1,885 +0.04(+0.10%)
Apr 16, 2019 34.90 34.90 34.85 34.85 338 +0.20(+0.58%)
Apr 15, 2019 34.90 34.90 34.64 34.65 3,927 -0.06(-0.17%)
Apr 12, 2019 34.70 34.81 34.70 34.71 9,500 +0.13(+0.36%)
Apr 11, 2019 34.64 34.68 34.58 34.59 1,862 -0.17(-0.48%)
Apr 10, 2019 34.76 34.76 34.76 34.76 0 +0.25(+0.72%)
Apr 09, 2019 34.62 34.62 34.51 34.51 162 -0.35(-1.01%)
Apr 08, 2019 34.75 34.86 34.75 34.86 782 +0.02(+0.05%)
Apr 05, 2019 34.84 34.84 34.84 34.84 100 +0.33(+0.96%)
Apr 04, 2019 34.51 34.51 34.51 34.51 133 +0.06(+0.17%)
Apr 03, 2019 34.18 34.60 34.18 34.45 752 +0.38(+1.11%)
Apr 02, 2019 34.02 34.09 33.97 34.07 3,208 +0.07(+0.20%)
Apr 01, 2019 33.97 34.00 33.97 34.00 266 -0.31(-0.89%)
Mar 29, 2019 33.63 34.31 33.55 34.31 1,200 +0.86(+2.57%)
Mar 28, 2019 33.45 33.45 33.45 33.45 98 +0.22(+0.66%)
Mar 27, 2019 33.26 33.26 33.23 33.23 293 -0.08(-0.24%)
Mar 26, 2019 33.60 33.60 33.25 33.31 1,137 +0.06(+0.17%)
Mar 25, 2019 33.33 33.33 33.18 33.26 719 -0.10(-0.29%)
Mar 22, 2019 33.75 33.75 33.33 33.35 61,000 -0.80(-2.34%)
Mar 21, 2019 34.17 34.24 34.15 34.15 1,129 -0.28(-0.82%)
Mar 20, 2019 34.29 34.67 34.20 34.44 5,449 +0.12(+0.35%)
Mar 19, 2019 34.49 34.61 34.30 34.32 2,085 -0.13(-0.39%)
Mar 18, 2019 34.30 34.48 34.30 34.45 712 +0.14(+0.42%)
Mar 15, 2019 34.56 34.60 34.31 34.31 3,400 -0.26(-0.75%)
Mar 14, 2019 34.70 34.70 34.57 34.57 441 -0.02(-0.05%)
Mar 13, 2019 34.74 34.74 34.52 34.58 251 +0.22(+0.64%)
Mar 12, 2019 34.48 34.48 34.36 34.36 109 +0.08(+0.23%)
Mar 11, 2019 33.37 34.28 33.37 34.28 1,625 +0.79(+2.34%)
Mar 08, 2019 33.41 33.50 33.27 33.50 1,300 +0.09(+0.28%)
Mar 07, 2019 33.57 33.57 33.37 33.41 1,305 -0.18(-0.54%)
Mar 06, 2019 33.85 33.85 33.59 33.59 562 -0.46(-1.35%)
Mar 05, 2019 34.23 34.23 34.05 34.05 491 -0.24(-0.69%)
Mar 04, 2019 34.61 34.64 34.10 34.29 822 -0.21(-0.62%)
Mar 01, 2019 34.52 34.52 34.39 34.50 300 -0.04(-0.13%)
Feb 28, 2019 34.42 34.66 34.42 34.54 776 +0.01(+0.03%)
Feb 27, 2019 34.49 34.53 34.45 34.53 1,090 +0.03(+0.08%)
Feb 26, 2019 34.40 34.51 34.39 34.51 2,965 +0.00(+0.01%)
Feb 25, 2019 36.19 36.19 34.47 34.50 4,597 -0.06(-0.17%)
Feb 22, 2019 34.32 34.56 34.20 34.56 2,700 +0.61(+1.79%)
Feb 21, 2019 34.20 34.20 33.95 33.95 1,253 +0.09(+0.26%)
Feb 20, 2019 34.06 34.06 33.85 33.87 1,862 -0.15(-0.45%)
Feb 19, 2019 35.04 36.24 33.63 34.02 6,180 +0.64(+1.93%)
Feb 15, 2019 34.34 34.34 33.36 33.38 2,200 -0.10(-0.31%)
Feb 14, 2019 34.01 34.01 33.48 33.48 339 +0.24(+0.72%)
Feb 13, 2019 33.26 33.35 33.23 33.24 523 +0.08(+0.25%)
Feb 12, 2019 37.97 37.97 33.15 33.16 2,525 +0.13(+0.40%)
Feb 11, 2019 33.00 33.02 32.99 33.02 1,212 +0.27(+0.84%)
Feb 08, 2019 32.75 32.85 32.60 32.75 400 -0.07(-0.22%)
Feb 07, 2019 32.69 32.82 32.69 32.82 404 -0.19(-0.57%)
Feb 06, 2019 33.10 33.10 33.01 33.01 149 -0.03(-0.08%)
Feb 05, 2019 33.04 33.04 33.03 33.04 767 +0.24(+0.73%)
Feb 04, 2019 32.87 33.03 32.75 32.80 925 +0.18(+0.55%)
Feb 01, 2019 33.12 33.12 32.53 32.62 400 -0.46(-1.38%)
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%)
Nov 01, 2018 28.45 28.45 28.45 0 +0.00(+0.00%)
Oct 31, 2018 28.45 28.45 28.45 0 +0.00(+0.00%)
Oct 30, 2018 28.45 28.45 28.45 0 +0.00(+0.00%)
Oct 29, 2018 28.45 28.45 28.45 0 +0.00(+0.00%)
Oct 26, 2018 28.45 28.45 28.45 28.45 100 -1.20(-4.05%)
Oct 25, 2018 29.65 29.65 125 +0.00(+0.00%)
Oct 24, 2018 29.65 29.65 29.65 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.