SPDR Bloomberg Enhanced Roll Yield Commodity Strategy No K-1 ETF (CERY)
NYSEARCA: CERY · Real-Time Price · USD
27.71
+0.25 (0.91%)
Mar 31, 2025, 3:25 PM EDT - Market open
CERY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 27.49 | 27.53 | 27.42 | 27.46 | 27.46 | -0.15% | 39,486 |
| Mar 27, 2025 | 27.19 | 27.57 | 27.19 | 27.50 | 27.50 | 0.22% | 19,727 |
| Mar 26, 2025 | 27.55 | 27.55 | 27.43 | 27.44 | 27.44 | -0.04% | 41,122 |
| Mar 25, 2025 | 27.37 | 27.49 | 27.35 | 27.45 | 27.45 | 0.66% | 28,907 |
| Mar 24, 2025 | 26.04 | 27.38 | 26.04 | 27.27 | 27.27 | -0.11% | 26,678 |
| Mar 21, 2025 | 27.38 | 27.38 | 27.23 | 27.30 | 27.30 | -0.36% | 28,939 |
| Mar 20, 2025 | 27.27 | 27.45 | 27.27 | 27.40 | 27.40 | 0.22% | 21,356 |
| Mar 19, 2025 | 27.31 | 27.38 | 27.28 | 27.34 | 27.34 | 0.22% | 65,044 |
| Mar 18, 2025 | 27.74 | 27.74 | 27.25 | 27.28 | 27.28 | -0.18% | 26,224 |
| Mar 17, 2025 | 27.20 | 27.33 | 27.17 | 27.33 | 27.33 | 1.04% | 39,570 |
| Mar 14, 2025 | 26.87 | 27.11 | 26.87 | 27.05 | 27.05 | -0.11% | 69,771 |
| Mar 13, 2025 | 27.00 | 27.15 | 26.97 | 27.08 | 27.08 | 0.30% | 35,529 |
| Mar 12, 2025 | 27.27 | 27.27 | 26.86 | 27.00 | 27.00 | 0.48% | 28,793 |
| Mar 11, 2025 | 26.24 | 26.98 | 26.24 | 26.87 | 26.87 | 0.83% | 1,283,219 |
| Mar 10, 2025 | 26.90 | 26.93 | 26.65 | 26.65 | 26.65 | -0.63% | 19,807 |
| Mar 7, 2025 | 26.87 | 26.94 | 26.76 | 26.82 | 26.82 | 0.26% | 25,448 |
| Mar 6, 2025 | 26.70 | 26.82 | 26.67 | 26.75 | 26.75 | 0.26% | 40,901 |
| Mar 5, 2025 | 26.52 | 26.97 | 24.01 | 26.68 | 26.68 | 0.04% | 53,423 |
| Mar 4, 2025 | 26.57 | 26.70 | 26.42 | 26.67 | 26.67 | -0.07% | 120,352 |
| Mar 3, 2025 | 26.87 | 26.87 | 26.61 | 26.69 | 26.69 | -0.11% | 89,849 |
| Feb 28, 2025 | 26.89 | 26.89 | 26.65 | 26.72 | 26.72 | -0.96% | 29,392 |
| Feb 27, 2025 | 27.08 | 27.09 | 26.95 | 26.98 | 26.98 | -0.22% | 29,625 |
| Feb 26, 2025 | 27.07 | 27.08 | 26.97 | 27.04 | 27.04 | -0.26% | 101,998 |
| Feb 25, 2025 | 27.33 | 27.33 | 27.05 | 27.11 | 27.11 | -1.20% | 64,850 |
| Feb 24, 2025 | 27.46 | 27.46 | 27.36 | 27.44 | 27.44 | -0.29% | 21,712 |
| Feb 21, 2025 | 27.68 | 27.68 | 27.51 | 27.52 | 27.52 | -0.79% | 27,889 |
| Feb 20, 2025 | 27.83 | 27.86 | 27.74 | 27.74 | 27.74 | -0.14% | 51,489 |
| Feb 19, 2025 | 27.83 | 27.86 | 27.63 | 27.78 | 27.78 | 0.51% | 91,033 |
| Feb 18, 2025 | 27.88 | 27.88 | 27.55 | 27.64 | 27.64 | 0.62% | 36,583 |
| Feb 14, 2025 | 27.65 | 27.65 | 27.40 | 27.47 | 27.47 | -0.15% | 49,264 |
| Feb 13, 2025 | 27.33 | 27.52 | 27.33 | 27.51 | 27.51 | 0.40% | 44,675 |
| Feb 12, 2025 | 27.50 | 27.51 | 27.37 | 27.40 | 27.40 | -0.47% | 363,747 |
| Feb 11, 2025 | 27.49 | 27.60 | 27.49 | 27.53 | 27.53 | 0.25% | 38,190 |
| Feb 10, 2025 | 27.33 | 27.53 | 27.33 | 27.46 | 27.46 | 0.99% | 42,466 |
| Feb 7, 2025 | 27.24 | 27.29 | 27.14 | 27.19 | 27.19 | 0.26% | 34,205 |
| Feb 6, 2025 | 27.11 | 27.17 | 26.98 | 27.12 | 27.12 | -0.11% | 43,516 |
| Feb 5, 2025 | 27.14 | 27.17 | 27.03 | 27.15 | 27.15 | -0.15% | 47,176 |
| Feb 4, 2025 | 26.83 | 27.22 | 26.83 | 27.19 | 27.19 | 0.93% | 234,865 |
| Feb 3, 2025 | 26.97 | 27.03 | 26.88 | 26.94 | 26.94 | 0.04% | 51,281 |
| Jan 31, 2025 | 26.78 | 26.93 | 26.78 | 26.93 | 26.93 | - | 399,579 |
| Jan 30, 2025 | 26.86 | 27.02 | 26.86 | 26.93 | 26.93 | 0.19% | 29,247 |
| Jan 29, 2025 | 26.77 | 26.92 | 26.77 | 26.88 | 26.88 | 0.52% | 39,870 |
| Jan 28, 2025 | 26.75 | 26.78 | 26.66 | 26.74 | 26.74 | 0.30% | 31,510 |
| Jan 27, 2025 | 26.82 | 26.82 | 26.54 | 26.66 | 26.66 | -1.04% | 27,584 |
| Jan 24, 2025 | 27.03 | 27.03 | 26.89 | 26.94 | 26.94 | - | 72,203 |
| Jan 23, 2025 | 26.91 | 27.06 | 26.91 | 26.94 | 26.94 | -0.16% | 23,392 |
| Jan 22, 2025 | 27.02 | 27.06 | 26.96 | 26.98 | 26.98 | 0.12% | 112,571 |
| Jan 21, 2025 | 26.91 | 27.04 | 26.90 | 26.95 | 26.95 | -0.14% | 208,415 |
| Jan 17, 2025 | 26.90 | 27.04 | 26.90 | 26.99 | 26.99 | 0.07% | 49,912 |
| Jan 16, 2025 | 27.04 | 27.04 | 26.92 | 26.97 | 26.97 | -0.85% | 45,006 |