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%)
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.