Skip to main content

SPDR Kensho Clean Power ETF (NY: CNRG )

60.34 -2.09 (-3.35%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 97.99 98.48 96.73 96.92 9,372 -0.59(-0.61%)
May 27, 2021 97.43 97.52 96.81 97.52 10,331 +0.28(+0.29%)
May 26, 2021 94.74 97.49 94.74 97.24 113,809 +3.11(+3.30%)
May 25, 2021 95.58 95.58 94.03 94.13 17,361 -0.73(-0.77%)
May 24, 2021 96.16 96.16 94.42 94.86 15,552 -0.76(-0.80%)
May 21, 2021 95.91 96.21 95.25 95.63 26,658 +0.48(+0.50%)
May 20, 2021 94.06 95.54 94.06 95.15 44,389 +1.94(+2.08%)
May 19, 2021 89.81 93.21 89.81 93.21 20,934 +1.21(+1.31%)
May 18, 2021 91.04 93.20 90.34 92.00 53,118 +0.96(+1.05%)
May 17, 2021 91.28 91.33 89.91 91.04 14,580 -1.22(-1.32%)
May 14, 2021 90.78 92.38 90.58 92.26 23,749 +3.48(+3.92%)
May 13, 2021 89.74 91.15 87.47 88.77 38,671 -0.37(-0.42%)
May 12, 2021 91.67 92.43 88.85 89.15 82,931 -3.65(-3.93%)
May 11, 2021 88.19 93.20 88.19 92.79 42,487 +1.09(+1.19%)
May 10, 2021 95.32 95.32 91.70 91.70 59,527 -3.86(-4.04%)
May 07, 2021 95.21 97.04 94.64 95.56 37,800 +1.16(+1.23%)
May 06, 2021 94.68 94.74 92.83 94.40 145,722 -0.57(-0.60%)
May 05, 2021 96.37 96.71 94.47 94.96 39,104 -0.78(-0.82%)
May 04, 2021 97.83 97.83 94.77 95.75 93,278 -3.60(-3.63%)
May 03, 2021 101.62 101.62 99.34 99.35 38,901 -1.18(-1.18%)
Apr 30, 2021 101.84 102.21 100.12 100.53 23,858 -2.29(-2.23%)
Apr 29, 2021 105.66 105.66 101.68 102.82 24,185 -1.46(-1.40%)
Apr 28, 2021 104.64 104.85 103.83 104.28 34,658 -1.48(-1.40%)
Apr 27, 2021 107.59 107.59 105.42 105.76 33,216 -1.56(-1.45%)
Apr 26, 2021 106.14 107.35 105.03 107.32 31,156 +1.42(+1.34%)
Apr 23, 2021 104.10 106.05 104.05 105.89 84,808 +2.74(+2.66%)
Apr 22, 2021 103.61 104.92 102.39 103.15 35,269 +1.45(+1.42%)
Apr 21, 2021 97.62 101.70 97.62 101.70 22,909 +3.09(+3.13%)
Apr 20, 2021 98.86 100.01 97.42 98.61 25,831 -0.31(-0.31%)
Apr 19, 2021 101.74 102.15 98.20 98.92 40,165 -2.83(-2.78%)
Apr 16, 2021 100.66 102.24 100.40 101.75 44,592 +1.38(+1.38%)
Apr 15, 2021 103.33 103.33 98.82 100.37 197,057 -2.27(-2.22%)
Apr 14, 2021 103.60 104.76 102.20 102.64 25,109 -0.40(-0.39%)
Apr 13, 2021 101.82 103.06 100.62 103.05 50,358 +0.61(+0.59%)
Apr 12, 2021 103.66 103.66 101.45 102.44 114,115 -1.64(-1.58%)
Apr 09, 2021 104.16 104.62 102.90 104.08 23,129 -0.49(-0.47%)
Apr 08, 2021 105.44 105.44 104.06 104.57 28,977 +0.43(+0.41%)
Apr 07, 2021 107.15 107.15 103.77 104.14 320,599 -3.96(-3.67%)
Apr 06, 2021 107.50 109.77 107.50 108.10 32,114 +1.10(+1.03%)
Apr 05, 2021 111.94 111.94 106.96 107.00 39,116 -1.99(-1.82%)
Apr 01, 2021 111.74 111.74 108.74 108.99 41,466 -0.42(-0.39%)
Mar 31, 2021 108.60 109.95 107.63 109.41 32,749 +3.70(+3.50%)
Mar 30, 2021 100.49 106.11 100.49 105.71 36,042 +5.09(+5.06%)
Mar 29, 2021 104.64 104.64 100.50 100.63 31,145 -4.49(-4.27%)
Mar 26, 2021 104.09 105.12 101.97 105.12 29,901 +2.21(+2.15%)
Mar 25, 2021 98.86 103.11 98.38 102.91 52,823 +1.66(+1.64%)
Mar 24, 2021 106.90 106.90 101.25 101.25 55,280 -3.97(-3.78%)
Mar 23, 2021 108.77 109.39 104.80 105.22 40,050 -4.13(-3.77%)
Mar 22, 2021 109.78 110.65 108.55 109.35 38,507 +1.42(+1.31%)
Mar 19, 2021 106.95 108.55 104.72 107.94 39,973 +2.35(+2.22%)
Mar 18, 2021 109.94 110.20 105.39 105.59 48,526 -5.38(-4.85%)
Mar 17, 2021 109.96 111.74 108.26 110.97 52,727 -1.32(-1.18%)
Mar 16, 2021 115.94 115.94 111.36 112.29 51,234 -4.21(-3.61%)
Mar 15, 2021 116.70 117.21 115.21 116.50 45,667 +0.00(+0.00%)
Mar 12, 2021 113.77 116.92 112.07 116.50 40,599 +0.31(+0.26%)
Mar 11, 2021 112.55 116.30 111.84 116.19 190,997 +6.92(+6.33%)
Mar 10, 2021 114.63 114.76 108.34 109.28 61,674 +0.31(+0.28%)
Mar 09, 2021 103.22 109.78 103.22 108.97 75,603 +9.30(+9.33%)
Mar 08, 2021 100.63 104.04 99.43 99.67 55,774 -2.10(-2.06%)
Mar 05, 2021 104.51 104.51 94.44 101.76 124,720 -1.34(-1.30%)
Mar 04, 2021 107.31 109.51 100.35 103.11 113,757 -5.31(-4.90%)
Mar 03, 2021 115.57 115.57 107.91 108.41 56,426 -6.15(-5.37%)
Mar 02, 2021 120.05 120.05 114.49 114.56 47,392 -4.72(-3.96%)
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.