SPDR S&P Kensho Clean Power ETF (CNRG)
NYSEARCA: CNRG · Real-Time Price · USD
50.98
-0.78 (-1.51%)
At close: Mar 28, 2025, 3:59 PM
50.35
-0.63 (-1.24%)
Pre-market: Mar 31, 2025, 8:11 AM EDT
CNRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 51.50 | 51.50 | 50.87 | 50.98 | 50.98 | -1.51% | 18,511 |
| Mar 27, 2025 | 52.16 | 52.40 | 51.65 | 51.76 | 51.76 | -1.21% | 60,269 |
| Mar 26, 2025 | 53.67 | 53.96 | 52.15 | 52.39 | 52.39 | -2.52% | 4,371 |
| Mar 25, 2025 | 54.03 | 54.09 | 53.69 | 53.75 | 53.75 | 0.06% | 6,605 |
| Mar 24, 2025 | 54.45 | 54.92 | 53.72 | 53.72 | 53.72 | -0.19% | 12,071 |
| Mar 21, 2025 | 53.37 | 54.14 | 53.37 | 53.82 | 53.70 | -1.27% | 4,263 |
| Mar 20, 2025 | 54.37 | 55.46 | 54.37 | 54.51 | 54.39 | -0.66% | 26,909 |
| Mar 19, 2025 | 53.68 | 55.07 | 53.68 | 54.88 | 54.75 | 2.34% | 29,032 |
| Mar 18, 2025 | 54.04 | 54.04 | 53.32 | 53.62 | 53.50 | -1.53% | 6,736 |
| Mar 17, 2025 | 53.12 | 54.84 | 53.12 | 54.45 | 54.33 | 2.28% | 33,907 |
| Mar 14, 2025 | 52.94 | 53.31 | 52.79 | 53.24 | 53.12 | 2.10% | 35,556 |
| Mar 13, 2025 | 52.37 | 52.75 | 51.84 | 52.14 | 52.03 | -0.81% | 38,366 |
| Mar 12, 2025 | 53.39 | 53.39 | 52.36 | 52.57 | 52.45 | -0.08% | 249,158 |
| Mar 11, 2025 | 52.42 | 53.03 | 51.47 | 52.61 | 52.49 | 0.59% | 12,358 |
| Mar 10, 2025 | 52.64 | 53.32 | 51.88 | 52.30 | 52.18 | -2.43% | 22,080 |
| Mar 7, 2025 | 52.29 | 53.74 | 52.29 | 53.60 | 53.48 | 2.51% | 12,363 |
| Mar 6, 2025 | 52.74 | 53.02 | 52.07 | 52.29 | 52.17 | -2.49% | 17,752 |
| Mar 5, 2025 | 52.76 | 53.63 | 52.45 | 53.63 | 53.51 | 2.05% | 13,907 |
| Mar 4, 2025 | 51.05 | 53.48 | 50.91 | 52.55 | 52.43 | 0.90% | 17,090 |
| Mar 3, 2025 | 54.78 | 54.78 | 51.67 | 52.08 | 51.96 | -5.51% | 14,613 |
| Feb 28, 2025 | 56.31 | 56.31 | 54.51 | 55.12 | 54.99 | -2.80% | 15,187 |
| Feb 27, 2025 | 58.66 | 58.81 | 56.71 | 56.71 | 56.58 | -3.07% | 10,880 |
| Feb 26, 2025 | 58.53 | 59.72 | 58.50 | 58.50 | 58.37 | 1.39% | 9,219 |
| Feb 25, 2025 | 57.61 | 58.27 | 56.82 | 57.70 | 57.57 | -0.59% | 27,844 |
| Feb 24, 2025 | 59.05 | 59.05 | 57.95 | 58.04 | 57.91 | -1.68% | 12,563 |
| Feb 21, 2025 | 61.38 | 61.61 | 58.69 | 59.03 | 58.90 | -3.57% | 11,906 |
| Feb 20, 2025 | 61.30 | 61.36 | 60.31 | 61.22 | 61.08 | -0.34% | 8,606 |
| Feb 19, 2025 | 61.93 | 62.47 | 61.37 | 61.43 | 61.29 | 0.98% | 12,236 |
| Feb 18, 2025 | 59.81 | 60.83 | 59.81 | 60.83 | 60.69 | 1.75% | 8,725 |
| Feb 14, 2025 | 59.65 | 59.89 | 59.32 | 59.78 | 59.65 | 0.69% | 6,362 |
| Feb 13, 2025 | 58.66 | 59.45 | 58.65 | 59.37 | 59.24 | 1.69% | 12,177 |
| Feb 12, 2025 | 57.73 | 58.97 | 57.72 | 58.39 | 58.26 | -0.73% | 15,088 |
| Feb 11, 2025 | 59.88 | 60.00 | 58.70 | 58.82 | 58.69 | -3.69% | 9,433 |
| Feb 10, 2025 | 61.41 | 61.41 | 60.54 | 61.07 | 60.93 | 0.44% | 7,332 |
| Feb 7, 2025 | 61.42 | 61.78 | 60.62 | 60.80 | 60.66 | -1.30% | 14,574 |
| Feb 6, 2025 | 60.56 | 61.79 | 60.56 | 61.60 | 61.46 | 2.77% | 15,077 |
| Feb 5, 2025 | 60.99 | 61.37 | 59.92 | 59.94 | 59.81 | -1.22% | 13,705 |
| Feb 4, 2025 | 59.68 | 61.18 | 59.48 | 60.68 | 60.54 | 1.47% | 12,590 |
| Feb 3, 2025 | 58.89 | 60.48 | 58.71 | 59.80 | 59.67 | -1.97% | 20,411 |
| Jan 31, 2025 | 61.91 | 62.50 | 60.93 | 61.00 | 60.86 | -1.18% | 18,059 |
| Jan 30, 2025 | 60.84 | 62.43 | 60.84 | 61.73 | 61.59 | 2.99% | 27,739 |
| Jan 29, 2025 | 60.41 | 60.92 | 59.53 | 59.94 | 59.81 | 1.37% | 23,534 |
| Jan 28, 2025 | 60.61 | 60.61 | 58.43 | 59.13 | 59.00 | -2.10% | 20,612 |
| Jan 27, 2025 | 61.40 | 61.64 | 59.86 | 60.40 | 60.26 | -5.18% | 15,769 |
| Jan 24, 2025 | 63.19 | 64.26 | 63.19 | 63.70 | 63.56 | 0.81% | 16,331 |
| Jan 23, 2025 | 61.04 | 63.20 | 60.85 | 63.19 | 63.05 | 2.93% | 12,877 |
| Jan 22, 2025 | 63.11 | 63.11 | 61.39 | 61.39 | 61.25 | -2.48% | 11,384 |
| Jan 21, 2025 | 63.66 | 63.66 | 62.30 | 62.95 | 62.81 | -0.68% | 16,537 |
| Jan 17, 2025 | 64.41 | 64.41 | 63.31 | 63.38 | 63.24 | -0.95% | 15,116 |
| Jan 16, 2025 | 62.99 | 64.24 | 62.98 | 63.99 | 63.85 | 2.22% | 8,087 |