Skip to main content

SPDR Kensho Clean Power ETF (NY: CNRG )

61.90 -0.33 (-0.53%)
Official Closing Price Updated: 8:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 62.26 62.42 61.71 61.90 13,589 -0.33(-0.53%)
Feb 22, 2024 64.56 64.56 62.23 62.23 14,526 -2.03(-3.16%)
Feb 21, 2024 64.23 64.38 63.88 64.26 16,503 -0.87(-1.34%)
Feb 20, 2024 65.87 65.87 64.69 65.13 20,231 -1.29(-1.94%)
Feb 16, 2024 66.41 67.18 66.41 66.42 14,719 -1.28(-1.89%)
Feb 15, 2024 67.49 67.80 66.84 67.70 14,043 +1.04(+1.56%)
Feb 14, 2024 65.17 66.76 64.81 66.66 29,713 +2.58(+4.03%)
Feb 13, 2024 65.16 65.55 63.81 64.08 20,245 -3.78(-5.58%)
Feb 12, 2024 65.76 68.29 65.76 67.86 12,647 +2.12(+3.22%)
Feb 09, 2024 64.38 65.86 64.38 65.74 9,377 +1.67(+2.61%)
Feb 08, 2024 63.69 64.39 63.55 64.07 11,084 +0.28(+0.44%)
Feb 07, 2024 63.66 64.13 62.83 63.79 28,091 +1.23(+1.97%)
Feb 06, 2024 61.22 62.56 61.03 62.56 12,687 +1.34(+2.18%)
Feb 05, 2024 62.20 62.20 60.59 61.22 31,718 -2.02(-3.20%)
Feb 02, 2024 63.17 63.66 62.22 63.24 17,218 -1.06(-1.65%)
Feb 01, 2024 63.39 64.43 62.92 64.30 24,738 +2.42(+3.91%)
Jan 31, 2024 62.54 64.20 61.88 61.88 27,842 -0.82(-1.31%)
Jan 30, 2024 63.11 63.20 62.47 62.70 14,245 -0.87(-1.37%)
Jan 29, 2024 62.18 63.57 61.52 63.57 18,614 +1.26(+2.02%)
Jan 26, 2024 62.88 63.39 62.31 62.31 13,169 -0.49(-0.78%)
Jan 25, 2024 62.89 62.89 61.76 62.80 13,863 +0.92(+1.48%)
Jan 24, 2024 64.44 64.44 61.81 61.88 17,359 -1.56(-2.45%)
Jan 23, 2024 63.37 64.21 62.73 63.44 19,680 +1.32(+2.12%)
Jan 22, 2024 61.20 63.39 61.20 62.12 16,425 +1.36(+2.24%)
Jan 19, 2024 60.67 60.82 59.47 60.76 24,975 +0.15(+0.25%)
Jan 18, 2024 61.02 61.02 60.07 60.61 45,168 -0.14(-0.24%)
Jan 17, 2024 60.91 61.33 60.28 60.75 26,759 -1.23(-1.98%)
Jan 16, 2024 63.52 63.52 61.85 61.98 62,770 -2.29(-3.56%)
Jan 12, 2024 65.43 65.86 64.15 64.27 13,990 -0.68(-1.05%)
Jan 11, 2024 66.21 66.21 64.50 64.95 10,127 -1.56(-2.35%)
Jan 10, 2024 66.82 66.82 65.69 66.51 31,015 -0.32(-0.48%)
Jan 09, 2024 66.87 67.18 66.25 66.83 8,938 -0.77(-1.13%)
Jan 08, 2024 67.29 67.86 66.52 67.60 31,929 +0.47(+0.70%)
Jan 05, 2024 67.37 68.70 67.13 67.13 10,372 -0.62(-0.91%)
Jan 04, 2024 69.03 69.03 67.75 67.75 10,207 -1.47(-2.13%)
Jan 03, 2024 70.21 70.21 68.47 69.22 11,380 -2.06(-2.89%)
Jan 02, 2024 71.18 72.76 70.80 71.28 15,274 -0.46(-0.64%)
Dec 29, 2023 72.69 72.69 71.67 71.74 49,935 -1.18(-1.62%)
Dec 28, 2023 72.80 73.50 72.64 72.92 15,640 -0.06(-0.08%)
Dec 27, 2023 73.38 73.38 72.72 72.98 24,648 -0.07(-0.10%)
Dec 26, 2023 71.60 73.24 71.60 73.05 14,598 +1.53(+2.14%)
Dec 22, 2023 71.29 72.09 71.23 71.52 19,354 +0.43(+0.60%)
Dec 21, 2023 69.96 71.09 69.96 71.09 17,764 +2.43(+3.54%)
Dec 20, 2023 71.17 71.29 68.66 68.66 20,303 -2.72(-3.81%)
Dec 19, 2023 69.85 71.38 69.85 71.38 15,096 +2.07(+2.99%)
Dec 18, 2023 70.42 70.98 68.92 69.31 35,266 -1.75(-2.46%)
Dec 15, 2023 71.65 71.65 70.59 71.06 18,520 -0.51(-0.72%)
Dec 14, 2023 69.78 72.51 69.78 71.57 26,275 +3.24(+4.74%)
Dec 13, 2023 64.58 68.33 64.49 68.33 72,991 +3.47(+5.36%)
Dec 12, 2023 65.82 65.82 64.08 64.86 69,633 -1.04(-1.57%)
Dec 11, 2023 65.38 66.23 65.38 65.89 24,215 +0.35(+0.53%)
Dec 08, 2023 65.81 66.50 64.89 65.54 35,457 -0.33(-0.50%)
Dec 07, 2023 65.69 66.31 65.56 65.88 16,370 +0.31(+0.48%)
Dec 06, 2023 66.42 67.06 65.56 65.56 27,969 -0.47(-0.71%)
Dec 05, 2023 66.58 66.66 65.94 66.03 34,950 -1.01(-1.50%)
Dec 04, 2023 66.79 67.58 66.36 67.04 40,902 +0.28(+0.42%)
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.