SPDR Kensho Clean Power ETF (NY: CNRG )

60.18 -0.11 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Aug 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 16, 2024 60.03 60.68 59.80 60.18 12,530 -0.11(-0.18%)
Aug 15, 2024 59.68 60.44 59.68 60.29 11,502 +1.58(+2.69%)
Aug 14, 2024 59.51 59.51 58.54 58.71 5,046 -0.77(-1.29%)
Aug 13, 2024 57.82 59.52 57.82 59.48 8,183 +2.16(+3.77%)
Aug 12, 2024 57.90 57.90 57.19 57.32 10,287 -0.65(-1.12%)
Aug 09, 2024 58.71 58.71 57.52 57.97 10,394 -0.91(-1.54%)
Aug 08, 2024 57.77 59.02 57.34 58.88 6,832 +1.42(+2.48%)
Aug 07, 2024 59.61 59.61 57.46 57.46 5,744 -0.70(-1.21%)
Aug 06, 2024 58.36 58.90 57.59 58.16 10,420 +0.31(+0.53%)
Aug 05, 2024 56.02 58.99 56.02 57.85 17,844 -1.68(-2.81%)
Aug 02, 2024 60.56 60.57 59.00 59.53 13,957 -2.83(-4.54%)
Aug 01, 2024 64.34 65.03 61.77 62.36 14,155 -1.31(-2.06%)
Jul 31, 2024 63.30 64.99 63.30 63.67 14,580 +1.48(+2.38%)
Jul 30, 2024 63.09 63.22 61.87 62.19 10,080 -0.89(-1.40%)
Jul 29, 2024 64.43 64.43 62.49 63.07 6,178 -1.08(-1.68%)
Jul 26, 2024 64.07 64.81 64.07 64.15 4,374 +1.11(+1.76%)
Jul 25, 2024 62.84 63.91 62.72 63.04 4,927 +0.23(+0.36%)
Jul 24, 2024 63.47 64.59 62.81 62.81 5,375 -0.95(-1.49%)
Jul 23, 2024 63.08 64.38 63.08 63.76 9,696 +0.17(+0.27%)
Jul 22, 2024 63.85 63.85 62.78 63.59 8,924 +1.14(+1.83%)
Jul 19, 2024 63.58 63.58 62.33 62.45 4,084 -1.43(-2.24%)
Jul 18, 2024 65.62 66.70 63.74 63.88 25,258 -1.53(-2.34%)
Jul 17, 2024 66.41 67.51 65.16 65.41 11,428 -2.12(-3.13%)
Jul 16, 2024 65.56 67.53 65.31 67.53 9,767 +2.53(+3.89%)
Jul 15, 2024 65.69 65.69 64.22 65.00 11,406 -2.15(-3.20%)
Jul 12, 2024 65.92 67.41 65.92 67.15 24,211 +1.88(+2.88%)
Jul 11, 2024 64.50 65.47 64.37 65.27 11,547 +2.46(+3.92%)
Jul 10, 2024 62.04 62.82 61.65 62.81 36,764 +1.09(+1.77%)
Jul 09, 2024 61.40 62.23 60.98 61.72 8,688 +0.13(+0.22%)
Jul 08, 2024 61.05 61.67 61.05 61.59 17,549 +1.04(+1.71%)
Jul 05, 2024 60.86 60.92 60.26 60.55 12,589 -0.41(-0.68%)
Jul 03, 2024 59.27 61.06 59.27 60.96 5,721 +2.02(+3.43%)
Jul 02, 2024 58.61 59.49 58.32 58.94 12,891 +0.07(+0.12%)
Jul 01, 2024 60.39 60.39 58.87 58.87 27,964 -1.47(-2.44%)
Jun 28, 2024 62.75 62.75 59.90 60.34 29,130 -2.09(-3.34%)
Jun 27, 2024 61.30 62.43 61.22 62.43 20,558 +1.00(+1.62%)
Jun 26, 2024 61.64 61.78 61.06 61.43 11,494 -0.48(-0.78%)
Jun 25, 2024 62.85 62.85 61.54 61.91 28,394 -1.22(-1.93%)
Jun 24, 2024 63.22 63.67 62.50 63.13 11,966 -0.31(-0.49%)
Jun 21, 2024 63.82 63.82 62.93 63.44 37,520 -0.39(-0.61%)
Jun 20, 2024 64.17 64.18 63.72 63.83 34,780 -0.79(-1.22%)
Jun 18, 2024 63.91 64.73 63.91 64.62 9,957 +0.55(+0.85%)
Jun 17, 2024 64.70 64.79 63.72 64.07 66,843 -0.73(-1.13%)
Jun 14, 2024 65.82 65.82 64.80 64.80 4,947 -1.86(-2.79%)
Jun 13, 2024 67.19 67.57 66.18 66.66 13,147 -0.62(-0.93%)
Jun 12, 2024 68.68 68.78 67.11 67.29 10,797 +0.60(+0.90%)
Jun 11, 2024 66.08 66.69 65.74 66.69 24,170 +0.21(+0.32%)
Jun 10, 2024 64.55 66.70 64.55 66.48 9,759 +1.59(+2.46%)
Jun 07, 2024 65.23 65.76 64.73 64.89 9,906 -1.37(-2.06%)
Jun 06, 2024 66.74 66.74 66.12 66.25 11,026 -0.96(-1.43%)
Jun 05, 2024 66.29 67.26 66.08 67.21 17,990 +1.28(+1.94%)
Jun 04, 2024 66.92 66.92 65.69 65.93 12,973 -1.26(-1.87%)
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.