SPDR S&P Kensho Clean Power ETF (CNRG)
NYSEARCA: CNRG · Real-Time Price · USD
61.83
+1.00 (1.64%)
Nov 20, 2024, 3:59 PM EST - Market closed

CNRG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202460.7961.8360.7961.8361.831.64%8,303
Nov 19, 202460.1061.1160.1060.8360.830.08%9,406
Nov 18, 202460.4061.3760.2160.7860.781.03%13,728
Nov 15, 202460.9061.5160.1460.1660.16-1.17%61,636
Nov 14, 202460.4561.2759.8460.8760.870.79%12,844
Nov 13, 202460.6361.2160.1260.3960.390.35%18,501
Nov 12, 202461.6761.6759.7260.1860.18-3.53%20,501
Nov 11, 202462.0262.3861.5462.3862.381.52%16,464
Nov 8, 202461.3961.4460.8661.4461.44-0.45%14,351
Nov 7, 202461.5762.3761.4861.7261.720.64%29,006
Nov 6, 202462.5162.5160.5761.3361.33-6.38%47,218
Nov 5, 202463.3665.5263.3665.5165.512.82%22,252
Nov 4, 202462.3664.2062.3663.7163.712.14%12,476
Nov 1, 202462.1963.1662.1262.3862.380.49%7,670
Oct 31, 202461.5162.2261.4362.0862.081.01%4,093
Oct 30, 202461.3062.1461.1161.4661.46-0.10%6,785
Oct 29, 202462.3862.4361.3961.5261.52-2.76%11,570
Oct 28, 202462.1963.8062.1963.2763.272.73%26,577
Oct 25, 202461.4462.2961.4061.5961.591.23%11,748
Oct 24, 202460.3260.8960.2560.8460.841.84%19,394
Oct 23, 202460.2860.3459.2059.7459.74-1.22%16,060
Oct 22, 202460.5560.8860.3160.4860.48-0.51%13,724
Oct 21, 202461.1361.4760.4560.7960.79-0.78%11,813
Oct 18, 202461.0961.5161.0661.2761.270.57%8,102
Oct 17, 202461.8661.8760.8960.9260.92-2.42%34,950
Oct 16, 202461.7962.4361.7962.4362.431.86%6,761
Oct 15, 202462.0362.0361.2461.2961.29-1.94%11,486
Oct 14, 202462.6562.6562.1962.5062.50-0.26%4,834
Oct 11, 202461.3762.6861.3762.6762.671.96%14,943
Oct 10, 202462.7562.7561.3861.4661.46-2.67%7,027
Oct 9, 202462.8563.5662.8563.1563.150.31%7,008
Oct 8, 202463.9463.9462.9562.9562.95-2.78%6,764
Oct 7, 202464.4965.9364.4564.7564.750.19%8,245
Oct 4, 202464.1964.6363.8764.6364.632.00%7,442
Oct 3, 202464.1264.3263.1763.3663.36-1.55%2,613
Oct 2, 202464.4064.4063.8364.3664.36-0.56%3,257
Oct 1, 202465.4865.4864.4064.7264.72-1.62%4,721
Sep 30, 202465.7766.1065.4565.7965.79-0.25%8,250
Sep 27, 202465.3766.4665.3765.9665.961.69%6,974
Sep 26, 202464.6865.5264.2164.8664.861.97%7,538
Sep 25, 202464.6264.6863.6163.6163.61-1.82%5,940
Sep 24, 202464.6665.0864.5364.7964.790.75%5,591
Sep 23, 202463.8964.4963.7664.3164.310.58%7,422
Sep 20, 202463.9064.1863.4063.9363.68-0.48%4,050
Sep 19, 202465.7865.7864.1864.2463.980.10%4,814
Sep 18, 202464.2566.1163.7264.1863.92-0.11%16,868
Sep 17, 202463.2164.5163.2164.2563.992.17%5,410
Sep 16, 202462.6563.1562.2362.8862.630.26%5,340
Sep 13, 202462.2562.8262.2562.7262.472.10%6,844
Sep 12, 202461.4861.9460.7761.4361.18-0.28%15,321
Sep 11, 202460.1961.7059.8961.6061.354.05%19,342
Sep 10, 202458.5159.2058.0559.2058.971.24%6,166
Sep 9, 202458.4759.0258.3658.4858.240.03%8,136
Sep 6, 202459.9160.0058.2258.4658.23-2.66%17,092
Sep 5, 202460.4460.6959.9460.0659.82-0.63%19,964
Sep 4, 202459.3960.4759.3960.4460.201.75%18,833
Sep 3, 202461.7761.7759.2359.4059.16-4.00%12,023
Aug 30, 202461.4661.9261.2861.8861.631.06%9,272
Aug 29, 202461.0662.0060.9761.2360.980.67%10,796
Aug 28, 202461.5061.7560.4260.8260.58-1.64%8,729
Aug 27, 202462.0862.1561.5361.8361.58-1.11%5,088
Aug 26, 202463.1063.5062.5362.5362.28-0.40%15,568
Aug 23, 202460.6262.7860.5962.7862.534.53%11,924
Aug 22, 202460.9960.9960.0660.0659.82-2.10%8,679
Aug 21, 202460.7161.3460.6061.3461.101.33%15,133
Aug 20, 202461.5361.6760.2660.5460.29-1.84%7,652
Aug 19, 202460.2761.6760.2761.6761.422.48%7,671
Aug 16, 202460.0360.6859.8060.1859.94-0.18%12,530
Aug 15, 202459.6860.4459.6860.2960.052.69%11,502
Aug 14, 202459.5159.5158.5458.7158.47-1.29%5,046
Aug 13, 202457.8259.5257.8259.4859.243.77%8,183
Aug 12, 202457.9057.9057.1957.3257.09-1.12%10,287
Aug 9, 202458.7158.7157.5257.9757.74-1.55%10,394
Aug 8, 202457.7759.0257.3458.8858.642.48%6,832
Aug 7, 202459.6159.6157.4657.4657.23-1.21%5,744
Aug 6, 202458.3658.9057.5958.1657.930.53%10,420
Aug 5, 202456.0258.9956.0257.8657.62-2.81%17,844
Aug 2, 202460.5660.5759.0059.5359.29-4.54%13,957
Aug 1, 202464.3465.0361.7762.3662.11-2.06%14,155
Jul 31, 202463.3064.9963.3063.6763.412.38%14,580
Jul 30, 202463.0963.2261.8762.1961.94-1.40%10,080
Jul 29, 202464.4364.4362.4963.0762.82-1.68%6,178
Jul 26, 202464.0764.8164.0764.1563.891.76%4,374
Jul 25, 202462.8463.9162.7263.0462.780.36%4,927
Jul 24, 202463.4764.5962.8162.8162.56-1.49%5,375
Jul 23, 202463.0864.3863.0863.7663.510.27%9,696
Jul 22, 202463.8563.8562.7863.5963.341.83%8,924
Jul 19, 202463.5863.5862.3362.4562.20-2.24%4,084
Jul 18, 202465.6266.7063.7563.8863.63-2.34%25,258
Jul 17, 202466.4167.5165.1665.4165.15-3.13%11,428
Jul 16, 202465.5667.5365.3167.5367.253.89%9,767
Jul 15, 202465.6965.6964.2265.0064.74-3.20%11,406
Jul 12, 202465.9267.4165.9267.1566.882.88%24,211
Jul 11, 202464.5065.4764.3765.2765.013.92%11,547
Jul 10, 202462.0462.8261.6562.8162.561.76%36,764
Jul 9, 202461.4062.2360.9961.7261.470.22%8,688
Jul 8, 202461.0561.6761.0561.5961.341.71%17,549
Jul 5, 202460.8660.9260.2660.5560.31-0.68%12,589
Jul 3, 202459.2761.0659.2760.9660.723.43%5,721
Jul 2, 202458.6159.4958.3258.9458.700.12%12,891