State Street SPDR Bloomberg Enhanced Roll Yield Commodity Strategy No K-1 ETF (CERY)

CERY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.66	36.80	36.55	36.77	36.77	0.55%	182,299
Apr 27, 2026	36.41	36.64	36.41	36.57	36.57	0.66%	38,180
Apr 24, 2026	36.28	36.39	36.16	36.33	36.33	-0.15%	122,006
Apr 23, 2026	36.10	36.48	36.06	36.39	36.39	0.82%	406,017
Apr 22, 2026	35.94	36.13	35.91	36.09	36.09	1.09%	60,653
Apr 21, 2026	35.49	35.81	35.44	35.70	35.70	0.88%	37,793
Apr 20, 2026	35.32	35.54	35.24	35.39	35.39	0.91%	70,898
Apr 17, 2026	34.94	35.14	34.69	35.07	35.07	-1.63%	138,706
Apr 16, 2026	35.68	35.88	35.64	35.65	35.65	0.31%	237,885
Apr 15, 2026	35.51	35.68	35.43	35.54	35.54	0.11%	67,957
Apr 14, 2026	35.60	35.60	35.34	35.50	35.50	0.17%	33,995
Apr 13, 2026	35.82	35.83	35.42	35.44	35.44	1.06%	67,396
Apr 10, 2026	34.98	35.28	34.98	35.07	35.07	-0.17%	516,848
Apr 9, 2026	35.18	35.32	34.84	35.13	35.13	0.80%	56,728
Apr 8, 2026	34.49	34.98	34.49	34.85	34.85	-1.61%	78,781
Apr 7, 2026	35.64	35.74	35.30	35.42	35.42	-0.34%	68,452
Apr 6, 2026	35.29	35.61	35.27	35.54	35.54	0.82%	495,998
Apr 2, 2026	35.40	35.49	35.07	35.25	35.25	1.21%	76,637
Apr 1, 2026	34.88	35.00	34.64	34.83	34.83	-1.16%	251,542
Mar 31, 2026	35.42	35.59	35.11	35.24	35.24	-0.51%	1,270,898
Mar 30, 2026	35.46	35.54	35.26	35.42	35.42	0.60%	280,740
Mar 27, 2026	34.91	35.25	34.91	35.21	35.21	1.65%	82,109
Mar 26, 2026	34.68	34.86	34.63	34.64	34.64	0.61%	87,657
Mar 25, 2026	34.12	34.51	34.09	34.43	34.43	0.20%	34,741
Mar 24, 2026	34.27	34.57	34.22	34.36	34.36	1.39%	74,203
Mar 23, 2026	34.23	34.23	33.64	33.89	33.89	-3.03%	139,457
Mar 20, 2026	34.98	35.12	34.85	34.95	34.95	-	431,829
Mar 19, 2026	34.89	35.18	34.66	34.95	34.95	-1.38%	201,880
Mar 18, 2026	35.28	35.46	35.20	35.44	35.44	0.88%	77,558
Mar 17, 2026	35.13	35.15	34.93	35.13	35.13	1.18%	204,508
Mar 16, 2026	35.09	35.10	34.70	34.72	34.72	-1.34%	129,948
Mar 13, 2026	35.18	35.27	34.96	35.19	35.19	-0.79%	303,248
Mar 12, 2026	35.21	35.53	35.10	35.47	35.47	2.07%	192,666
Mar 11, 2026	34.28	34.77	34.19	34.75	34.75	1.40%	106,322
Mar 10, 2026	34.19	34.36	33.34	34.27	34.27	1.39%	175,668
Mar 9, 2026	34.88	35.05	33.47	33.80	33.80	-1.31%	392,905
Mar 6, 2026	33.68	34.28	33.68	34.25	34.25	3.26%	812,030
Mar 5, 2026	33.12	33.38	33.08	33.17	33.17	0.52%	39,196
Mar 4, 2026	32.82	33.04	32.82	33.00	33.00	0.67%	107,641
Mar 3, 2026	33.28	33.28	32.55	32.78	32.78	-0.83%	259,376
Mar 2, 2026	33.22	33.22	32.77	33.06	33.06	1.74%	160,581
Feb 27, 2026	32.52	32.56	32.36	32.49	32.49	1.31%	62,576
Feb 26, 2026	31.98	32.20	31.88	32.07	32.07	0.06%	52,066
Feb 25, 2026	32.10	32.50	32.00	32.05	32.05	0.16%	47,029
Feb 24, 2026	31.91	32.01	31.83	32.00	32.00	0.19%	40,331
Feb 23, 2026	31.80	32.05	31.80	31.94	31.94	0.60%	65,148
Feb 20, 2026	31.52	31.76	31.46	31.75	31.75	0.95%	57,178
Feb 19, 2026	31.27	31.50	31.22	31.45	31.45	0.80%	55,849
Feb 18, 2026	30.90	31.24	30.90	31.20	31.20	2.40%	96,177
Feb 17, 2026	30.52	30.53	30.32	30.47	30.47	-1.23%	141,348

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.