SPDR S&P Kensho Clean Power ETF (CNRG)
NYSEARCA: CNRG · Real-Time Price · USD
63.38
-0.61 (-0.95%)
Jan 17, 2025, 3:59 PM EST - Market closed
CNRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 64.41 | 64.41 | 63.31 | 63.38 | 63.38 | -0.95% | 15,116 |
| Jan 16, 2025 | 62.99 | 64.24 | 62.98 | 63.99 | 63.99 | 2.22% | 8,087 |
| Jan 15, 2025 | 63.52 | 63.60 | 62.60 | 62.60 | 62.60 | 0.77% | 12,939 |
| Jan 14, 2025 | 62.95 | 62.95 | 61.89 | 62.12 | 62.12 | -0.10% | 14,798 |
| Jan 13, 2025 | 62.22 | 62.22 | 60.54 | 62.18 | 62.18 | -1.21% | 19,836 |
| Jan 10, 2025 | 63.56 | 63.56 | 62.35 | 62.94 | 62.94 | -1.93% | 23,755 |
| Jan 8, 2025 | 65.63 | 65.63 | 63.45 | 64.18 | 64.18 | -3.98% | 12,221 |
| Jan 7, 2025 | 66.65 | 68.00 | 66.39 | 66.84 | 66.84 | 0.89% | 14,861 |
| Jan 6, 2025 | 66.66 | 68.00 | 66.24 | 66.25 | 66.25 | 1.62% | 69,544 |
| Jan 3, 2025 | 63.93 | 65.37 | 63.93 | 65.19 | 65.19 | 2.81% | 17,705 |
| Jan 2, 2025 | 61.19 | 64.00 | 61.19 | 63.41 | 63.41 | 4.70% | 12,318 |
| Dec 31, 2024 | 61.50 | 61.50 | 60.38 | 60.56 | 60.56 | -1.03% | 11,380 |
| Dec 30, 2024 | 60.76 | 61.33 | 60.20 | 61.19 | 61.19 | -0.79% | 27,720 |
| Dec 27, 2024 | 61.91 | 62.40 | 61.13 | 61.68 | 61.68 | -1.14% | 14,639 |
| Dec 26, 2024 | 61.62 | 62.62 | 61.41 | 62.39 | 62.39 | 0.51% | 8,922 |
| Dec 24, 2024 | 61.85 | 62.38 | 61.34 | 62.07 | 62.07 | 0.65% | 5,449 |
| Dec 23, 2024 | 60.80 | 61.70 | 60.75 | 61.67 | 61.67 | 1.16% | 15,920 |
| Dec 20, 2024 | 58.69 | 61.50 | 58.69 | 60.97 | 60.88 | 2.88% | 80,007 |
| Dec 19, 2024 | 60.48 | 60.49 | 59.25 | 59.26 | 59.17 | -1.33% | 20,980 |
| Dec 18, 2024 | 62.61 | 63.44 | 60.00 | 60.06 | 59.97 | -4.25% | 11,941 |
| Dec 17, 2024 | 62.51 | 63.00 | 62.10 | 62.72 | 62.63 | 0.24% | 18,176 |
| Dec 16, 2024 | 62.73 | 62.99 | 62.52 | 62.57 | 62.48 | -0.63% | 13,481 |
| Dec 13, 2024 | 62.75 | 62.98 | 62.48 | 62.97 | 62.88 | 0.24% | 9,191 |
| Dec 12, 2024 | 63.43 | 63.76 | 62.82 | 62.82 | 62.73 | -1.45% | 15,755 |
| Dec 11, 2024 | 63.85 | 64.11 | 63.29 | 63.74 | 63.65 | 0.73% | 15,747 |
| Dec 10, 2024 | 63.92 | 63.92 | 63.17 | 63.28 | 63.19 | -1.81% | 23,285 |
| Dec 9, 2024 | 64.67 | 65.67 | 64.44 | 64.44 | 64.35 | 0.69% | 12,499 |
| Dec 6, 2024 | 64.54 | 64.60 | 63.69 | 64.00 | 63.91 | -0.02% | 58,950 |
| Dec 5, 2024 | 64.04 | 64.53 | 63.47 | 64.02 | 63.92 | -0.04% | 17,112 |
| Dec 4, 2024 | 64.37 | 64.71 | 63.78 | 64.04 | 63.95 | -0.44% | 13,446 |
| Dec 3, 2024 | 64.59 | 64.88 | 64.29 | 64.32 | 64.23 | -1.76% | 15,639 |
| Dec 2, 2024 | 65.04 | 65.72 | 65.04 | 65.47 | 65.38 | 1.02% | 21,917 |
| Nov 29, 2024 | 64.69 | 65.20 | 64.69 | 64.81 | 64.72 | 0.36% | 5,352 |
| Nov 27, 2024 | 64.48 | 65.51 | 64.46 | 64.58 | 64.48 | 0.68% | 8,344 |
| Nov 26, 2024 | 64.28 | 64.28 | 63.81 | 64.14 | 64.05 | -0.94% | 11,181 |
| Nov 25, 2024 | 64.39 | 65.15 | 64.34 | 64.75 | 64.66 | 1.98% | 11,716 |
| Nov 22, 2024 | 62.16 | 63.54 | 62.16 | 63.49 | 63.40 | 2.19% | 15,555 |
| Nov 21, 2024 | 61.85 | 62.70 | 61.85 | 62.13 | 62.04 | 0.49% | 11,572 |
| Nov 20, 2024 | 60.79 | 61.83 | 60.79 | 61.83 | 61.74 | 1.64% | 8,303 |
| Nov 19, 2024 | 60.10 | 61.11 | 60.10 | 60.83 | 60.74 | 0.08% | 9,406 |
| Nov 18, 2024 | 60.40 | 61.37 | 60.21 | 60.78 | 60.69 | 1.03% | 13,728 |
| Nov 15, 2024 | 60.90 | 61.51 | 60.14 | 60.16 | 60.07 | -1.17% | 61,636 |
| Nov 14, 2024 | 60.45 | 61.27 | 59.84 | 60.87 | 60.78 | 0.79% | 12,844 |
| Nov 13, 2024 | 60.63 | 61.21 | 60.12 | 60.39 | 60.30 | 0.35% | 18,501 |
| Nov 12, 2024 | 61.67 | 61.67 | 59.72 | 60.18 | 60.09 | -3.53% | 20,501 |
| Nov 11, 2024 | 62.02 | 62.38 | 61.54 | 62.38 | 62.29 | 1.52% | 16,464 |
| Nov 8, 2024 | 61.39 | 61.44 | 60.86 | 61.44 | 61.36 | -0.45% | 14,351 |
| Nov 7, 2024 | 61.57 | 62.37 | 61.48 | 61.72 | 61.63 | 0.64% | 29,006 |
| Nov 6, 2024 | 62.51 | 62.51 | 60.57 | 61.33 | 61.24 | -6.38% | 47,218 |
| Nov 5, 2024 | 63.36 | 65.52 | 63.36 | 65.51 | 65.42 | 2.82% | 22,252 |
| Nov 4, 2024 | 62.36 | 64.20 | 62.36 | 63.71 | 63.62 | 2.14% | 12,476 |
| Nov 1, 2024 | 62.19 | 63.16 | 62.12 | 62.38 | 62.29 | 0.49% | 7,670 |
| Oct 31, 2024 | 61.51 | 62.22 | 61.43 | 62.08 | 61.99 | 1.01% | 4,093 |
| Oct 30, 2024 | 61.30 | 62.14 | 61.11 | 61.46 | 61.37 | -0.10% | 6,785 |
| Oct 29, 2024 | 62.38 | 62.43 | 61.39 | 61.52 | 61.43 | -2.76% | 11,570 |
| Oct 28, 2024 | 62.19 | 63.80 | 62.19 | 63.27 | 63.18 | 2.73% | 26,577 |
| Oct 25, 2024 | 61.44 | 62.29 | 61.40 | 61.59 | 61.50 | 1.23% | 11,748 |
| Oct 24, 2024 | 60.32 | 60.89 | 60.25 | 60.84 | 60.75 | 1.84% | 19,394 |
| Oct 23, 2024 | 60.28 | 60.34 | 59.20 | 59.74 | 59.65 | -1.22% | 16,060 |
| Oct 22, 2024 | 60.55 | 60.88 | 60.31 | 60.48 | 60.39 | -0.51% | 13,724 |
| Oct 21, 2024 | 61.13 | 61.47 | 60.45 | 60.79 | 60.70 | -0.78% | 11,813 |
| Oct 18, 2024 | 61.09 | 61.51 | 61.06 | 61.27 | 61.18 | 0.57% | 8,102 |
| Oct 17, 2024 | 61.86 | 61.87 | 60.89 | 60.92 | 60.83 | -2.42% | 34,950 |
| Oct 16, 2024 | 61.79 | 62.43 | 61.79 | 62.43 | 62.34 | 1.86% | 6,761 |
| Oct 15, 2024 | 62.03 | 62.03 | 61.24 | 61.29 | 61.20 | -1.94% | 11,486 |
| Oct 14, 2024 | 62.65 | 62.65 | 62.19 | 62.50 | 62.41 | -0.26% | 4,834 |
| Oct 11, 2024 | 61.37 | 62.68 | 61.37 | 62.67 | 62.57 | 1.96% | 14,943 |
| Oct 10, 2024 | 62.75 | 62.75 | 61.38 | 61.46 | 61.37 | -2.67% | 7,027 |
| Oct 9, 2024 | 62.85 | 63.56 | 62.85 | 63.15 | 63.06 | 0.31% | 7,008 |
| Oct 8, 2024 | 63.94 | 63.94 | 62.95 | 62.95 | 62.86 | -2.78% | 6,764 |
| Oct 7, 2024 | 64.49 | 65.93 | 64.45 | 64.75 | 64.66 | 0.19% | 8,245 |
| Oct 4, 2024 | 64.19 | 64.63 | 63.87 | 64.63 | 64.54 | 2.00% | 7,442 |
| Oct 3, 2024 | 64.12 | 64.32 | 63.17 | 63.36 | 63.27 | -1.55% | 2,613 |
| Oct 2, 2024 | 64.40 | 64.40 | 63.83 | 64.36 | 64.27 | -0.56% | 3,257 |
| Oct 1, 2024 | 65.48 | 65.48 | 64.40 | 64.72 | 64.63 | -1.62% | 4,721 |
| Sep 30, 2024 | 65.77 | 66.10 | 65.45 | 65.79 | 65.70 | -0.25% | 8,250 |
| Sep 27, 2024 | 65.37 | 66.46 | 65.37 | 65.96 | 65.86 | 1.69% | 6,974 |
| Sep 26, 2024 | 64.68 | 65.52 | 64.21 | 64.86 | 64.77 | 1.97% | 7,538 |
| Sep 25, 2024 | 64.62 | 64.68 | 63.61 | 63.61 | 63.52 | -1.82% | 5,940 |
| Sep 24, 2024 | 64.66 | 65.08 | 64.53 | 64.79 | 64.70 | 0.75% | 5,591 |
| Sep 23, 2024 | 63.89 | 64.49 | 63.76 | 64.31 | 64.21 | 0.58% | 7,422 |
| Sep 20, 2024 | 63.90 | 64.18 | 63.40 | 63.93 | 63.58 | -0.48% | 4,050 |
| Sep 19, 2024 | 65.78 | 65.78 | 64.18 | 64.24 | 63.89 | 0.10% | 4,814 |
| Sep 18, 2024 | 64.25 | 66.11 | 63.72 | 64.18 | 63.83 | -0.11% | 16,868 |
| Sep 17, 2024 | 63.21 | 64.51 | 63.21 | 64.25 | 63.90 | 2.17% | 5,410 |
| Sep 16, 2024 | 62.65 | 63.15 | 62.23 | 62.88 | 62.54 | 0.26% | 5,340 |
| Sep 13, 2024 | 62.25 | 62.82 | 62.25 | 62.72 | 62.38 | 2.10% | 6,844 |
| Sep 12, 2024 | 61.48 | 61.94 | 60.77 | 61.43 | 61.09 | -0.28% | 15,321 |
| Sep 11, 2024 | 60.19 | 61.70 | 59.89 | 61.60 | 61.26 | 4.05% | 19,342 |
| Sep 10, 2024 | 58.51 | 59.20 | 58.05 | 59.20 | 58.88 | 1.24% | 6,166 |
| Sep 9, 2024 | 58.47 | 59.02 | 58.36 | 58.48 | 58.16 | 0.03% | 8,136 |
| Sep 6, 2024 | 59.91 | 60.00 | 58.22 | 58.46 | 58.14 | -2.66% | 17,092 |
| Sep 5, 2024 | 60.44 | 60.69 | 59.94 | 60.06 | 59.73 | -0.63% | 19,964 |
| Sep 4, 2024 | 59.39 | 60.47 | 59.39 | 60.44 | 60.11 | 1.75% | 18,833 |
| Sep 3, 2024 | 61.77 | 61.77 | 59.23 | 59.40 | 59.08 | -4.00% | 12,023 |
| Aug 30, 2024 | 61.46 | 61.92 | 61.28 | 61.88 | 61.54 | 1.06% | 9,272 |
| Aug 29, 2024 | 61.06 | 62.00 | 60.97 | 61.23 | 60.89 | 0.67% | 10,796 |
| Aug 28, 2024 | 61.50 | 61.75 | 60.42 | 60.82 | 60.49 | -1.64% | 8,729 |
| Aug 27, 2024 | 62.08 | 62.15 | 61.53 | 61.83 | 61.50 | -1.11% | 5,088 |
| Aug 26, 2024 | 63.10 | 63.50 | 62.53 | 62.53 | 62.19 | -0.40% | 15,568 |