Skip to main content
logo
State Street SPDR S&P Kensho Clean Power ETF (CNRG)
NYSEARCA: CNRG · Real-Time Price · USD
89.79
+2.73 (3.14%)
At close: Nov 24, 2025, 4:00 PM EST
89.73
-0.06 (-0.07%)
After-hours: Nov 24, 2025, 8:00 PM EST

CNRG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 24, 202587.4689.9087.4689.7989.793.14%11,945
Nov 21, 202586.7687.7583.3187.0687.060.65%41,751
Nov 20, 202593.4294.3586.4086.5086.50-5.18%45,757
Nov 19, 202591.0793.0990.8691.2391.23-0.14%17,538
Nov 18, 202590.7493.5289.8291.3691.36-0.96%69,346
Nov 17, 202593.9995.1391.6392.2592.25-2.86%18,664
Nov 14, 202589.8197.2389.8194.9794.971.77%78,981
Nov 13, 202599.42100.0692.7193.3293.32-6.82%43,934
Nov 12, 2025103.91103.9198.58100.14100.14-2.42%102,829
Nov 11, 2025104.64104.67101.04102.63102.63-2.39%17,078
Nov 10, 2025104.41106.94103.07105.14105.143.59%71,667
Nov 7, 202597.11101.5094.72101.50101.501.51%55,102
Nov 6, 2025102.29102.6299.3399.9999.99-2.31%109,781
Nov 5, 202598.31103.2798.31102.35102.356.02%44,927
Nov 4, 202598.0499.5596.5496.5496.54-5.00%18,352
Nov 3, 2025102.20102.64101.55101.63101.630.58%17,597
Oct 31, 202598.36101.2198.36101.04101.043.56%9,364
Oct 30, 202598.2699.0697.5497.5797.57-2.18%13,524
Oct 29, 202598.02102.0798.0299.7499.743.10%20,471
Oct 28, 202597.5697.6396.3196.7496.74-0.92%9,799
Oct 27, 202599.4199.4196.6597.6497.640.05%11,796
Oct 24, 202596.3297.7996.1697.5997.594.42%13,663
Oct 23, 202593.0994.0593.0693.4693.461.63%14,893
Oct 22, 202594.6894.8389.6691.9691.96-3.47%15,111
Oct 21, 202597.6297.6294.7595.2795.27-1.57%12,841
Oct 20, 202598.0898.5096.5796.7996.791.14%11,333
Oct 17, 202596.6297.0994.9395.7095.70-2.28%8,908
Oct 16, 2025101.93101.9697.5597.9397.93-3.31%15,004
Oct 15, 2025101.09102.0598.88101.29101.293.72%24,655
Oct 14, 202593.4199.0592.2697.6697.662.88%21,216
Oct 13, 202592.4895.0392.3694.9394.927.94%12,075
Oct 10, 202592.6492.6487.7387.9487.94-4.96%15,366
Oct 9, 202591.6293.3191.6292.5392.531.12%8,770
Oct 8, 202590.5291.6790.2491.5091.502.07%4,742
Oct 7, 202591.7391.7389.3589.6489.64-1.38%13,538
Oct 6, 202591.3892.1490.6990.8990.891.52%25,234
Oct 3, 202589.0390.6988.9689.5389.531.03%12,044
Oct 2, 202589.7189.7188.4988.6288.62-15,875
Oct 1, 202584.7788.6284.7788.6288.625.29%6,112
Sep 30, 202583.5684.1782.2384.1784.170.53%3,319
Sep 29, 202584.0084.3783.7383.7383.730.78%6,142
Sep 26, 202583.2183.2181.9683.0883.080.22%9,009
Sep 25, 202580.9883.1880.0482.9082.900.39%6,245
Sep 24, 202582.0283.6382.0282.5882.581.14%8,555
Sep 23, 202584.4984.6781.5981.6581.65-3.03%10,255
Sep 22, 202581.8384.2081.8384.2084.202.38%8,361
Sep 19, 202581.3982.3281.3982.2581.941.71%6,592
Sep 18, 202580.3880.8679.1480.8680.561.79%4,976
Sep 17, 202578.4780.3278.4179.4479.141.61%8,775
Sep 16, 202578.3478.3477.7978.1877.890.50%9,640