SPDR S&P Kensho Clean Power ETF (CNRG)
NYSEARCA: CNRG · Real-Time Price · USD
62.09
+0.63 (1.03%)
Oct 31, 2024, 3:55 PM EDT - Market closed
CNRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 61.51 | 62.22 | 61.43 | 62.08 | 62.08 | 1.01% | 4,093 |
| Oct 30, 2024 | 61.30 | 62.14 | 61.11 | 61.46 | 61.46 | -0.10% | 6,800 |
| Oct 29, 2024 | 62.38 | 62.43 | 61.39 | 61.52 | 61.52 | -2.77% | 11,600 |
| Oct 28, 2024 | 62.19 | 63.80 | 62.19 | 63.27 | 63.27 | 2.73% | 26,600 |
| Oct 25, 2024 | 61.44 | 62.29 | 61.40 | 61.59 | 61.59 | 1.23% | 11,748 |
| Oct 24, 2024 | 60.32 | 60.89 | 60.25 | 60.84 | 60.84 | 1.84% | 19,400 |
| Oct 23, 2024 | 60.28 | 60.34 | 59.20 | 59.74 | 59.74 | -1.22% | 16,100 |
| Oct 22, 2024 | 60.55 | 60.88 | 60.31 | 60.48 | 60.48 | -0.51% | 13,724 |
| Oct 21, 2024 | 61.13 | 61.47 | 60.45 | 60.79 | 60.79 | -0.78% | 11,813 |
| Oct 18, 2024 | 61.09 | 61.51 | 61.06 | 61.27 | 61.27 | 0.57% | 8,102 |
| Oct 17, 2024 | 61.86 | 61.87 | 60.89 | 60.92 | 60.92 | -2.42% | 35,000 |
| Oct 16, 2024 | 61.79 | 62.43 | 61.79 | 62.43 | 62.43 | 1.86% | 6,800 |
| Oct 15, 2024 | 62.03 | 62.03 | 61.24 | 61.29 | 61.29 | -1.94% | 11,500 |
| Oct 14, 2024 | 62.65 | 62.65 | 62.19 | 62.50 | 62.50 | -0.27% | 4,834 |
| Oct 11, 2024 | 61.37 | 62.68 | 61.37 | 62.67 | 62.67 | 1.97% | 14,943 |
| Oct 10, 2024 | 62.75 | 62.75 | 61.38 | 61.46 | 61.46 | -2.68% | 7,027 |
| Oct 9, 2024 | 62.85 | 63.56 | 62.85 | 63.15 | 63.15 | 0.32% | 7,008 |
| Oct 8, 2024 | 63.94 | 63.94 | 62.95 | 62.95 | 62.95 | -2.78% | 6,800 |
| Oct 7, 2024 | 64.49 | 65.93 | 64.45 | 64.75 | 64.75 | 0.19% | 8,245 |
| Oct 4, 2024 | 64.19 | 64.63 | 63.87 | 64.63 | 64.63 | 2.00% | 7,442 |
| Oct 3, 2024 | 64.12 | 64.32 | 63.17 | 63.36 | 63.36 | -1.55% | 2,613 |
| Oct 2, 2024 | 64.40 | 64.40 | 63.83 | 64.36 | 64.36 | -0.56% | 3,300 |
| Oct 1, 2024 | 65.48 | 65.48 | 64.40 | 64.72 | 64.72 | -1.63% | 4,721 |
| Sep 30, 2024 | 65.77 | 66.10 | 65.45 | 65.79 | 65.79 | -0.26% | 8,300 |
| Sep 27, 2024 | 65.37 | 66.46 | 65.37 | 65.96 | 65.96 | 1.70% | 7,000 |
| Sep 26, 2024 | 64.68 | 65.52 | 64.21 | 64.86 | 64.86 | 1.97% | 7,538 |
| Sep 25, 2024 | 64.62 | 64.68 | 63.61 | 63.61 | 63.61 | -1.82% | 5,940 |
| Sep 24, 2024 | 64.66 | 65.08 | 64.53 | 64.79 | 64.79 | 0.75% | 5,600 |
| Sep 23, 2024 | 63.89 | 64.49 | 63.76 | 64.31 | 64.31 | 0.59% | 7,422 |
| Sep 20, 2024 | 63.90 | 64.18 | 63.40 | 63.93 | 63.67 | -0.48% | 4,100 |
| Sep 19, 2024 | 65.78 | 65.78 | 64.18 | 64.24 | 63.98 | 0.09% | 4,814 |
| Sep 18, 2024 | 64.25 | 66.11 | 63.72 | 64.18 | 63.92 | -0.11% | 16,900 |
| Sep 17, 2024 | 63.21 | 64.51 | 63.21 | 64.25 | 63.99 | 2.18% | 5,410 |
| Sep 16, 2024 | 62.65 | 63.15 | 62.23 | 62.88 | 62.63 | 0.26% | 5,340 |
| Sep 13, 2024 | 62.25 | 62.82 | 62.25 | 62.72 | 62.46 | 2.10% | 6,844 |
| Sep 12, 2024 | 61.48 | 61.94 | 60.77 | 61.43 | 61.18 | -0.28% | 15,321 |
| Sep 11, 2024 | 60.19 | 61.70 | 59.89 | 61.60 | 61.35 | 4.05% | 19,342 |
| Sep 10, 2024 | 58.51 | 59.20 | 58.05 | 59.20 | 58.96 | 1.23% | 6,200 |
| Sep 9, 2024 | 58.47 | 59.02 | 58.36 | 58.48 | 58.24 | 0.03% | 8,136 |
| Sep 6, 2024 | 59.91 | 60.00 | 58.22 | 58.46 | 58.22 | -2.66% | 17,100 |
| Sep 5, 2024 | 60.44 | 60.69 | 59.94 | 60.06 | 59.82 | -0.63% | 20,000 |
| Sep 4, 2024 | 59.39 | 60.47 | 59.39 | 60.44 | 60.19 | 1.75% | 18,833 |
| Sep 3, 2024 | 61.77 | 61.77 | 59.23 | 59.40 | 59.16 | -4.01% | 12,023 |
| Aug 30, 2024 | 61.46 | 61.92 | 61.28 | 61.88 | 61.62 | 1.06% | 9,300 |
| Aug 29, 2024 | 61.06 | 62.00 | 60.97 | 61.23 | 60.98 | 0.67% | 10,800 |
| Aug 28, 2024 | 61.50 | 61.75 | 60.42 | 60.82 | 60.57 | -1.63% | 8,729 |
| Aug 27, 2024 | 62.08 | 62.15 | 61.53 | 61.83 | 61.58 | -1.12% | 5,100 |
| Aug 26, 2024 | 63.10 | 63.50 | 62.53 | 62.53 | 62.28 | -0.40% | 15,600 |
| Aug 23, 2024 | 60.62 | 62.78 | 60.59 | 62.78 | 62.52 | 4.53% | 11,924 |
| Aug 22, 2024 | 60.99 | 60.99 | 60.06 | 60.06 | 59.81 | -2.09% | 8,700 |
| Aug 21, 2024 | 60.71 | 61.34 | 60.60 | 61.34 | 61.09 | 1.32% | 15,133 |
| Aug 20, 2024 | 61.53 | 61.67 | 60.26 | 60.54 | 60.29 | -1.83% | 7,700 |
| Aug 19, 2024 | 60.27 | 61.67 | 60.27 | 61.67 | 61.42 | 2.48% | 7,700 |
| Aug 16, 2024 | 60.03 | 60.68 | 59.80 | 60.18 | 59.93 | -0.18% | 12,530 |
| Aug 15, 2024 | 59.68 | 60.44 | 59.68 | 60.29 | 60.04 | 2.69% | 11,502 |
| Aug 14, 2024 | 59.51 | 59.51 | 58.54 | 58.71 | 58.47 | -1.29% | 5,046 |
| Aug 13, 2024 | 57.82 | 59.52 | 57.82 | 59.48 | 59.24 | 3.77% | 8,200 |
| Aug 12, 2024 | 57.90 | 57.90 | 57.19 | 57.32 | 57.09 | -1.12% | 10,300 |
| Aug 9, 2024 | 58.71 | 58.71 | 57.52 | 57.97 | 57.73 | -1.55% | 10,400 |
| Aug 8, 2024 | 57.77 | 59.02 | 57.34 | 58.88 | 58.64 | 2.47% | 6,832 |
| Aug 7, 2024 | 59.61 | 59.61 | 57.46 | 57.46 | 57.22 | -1.20% | 5,744 |
| Aug 6, 2024 | 58.36 | 58.90 | 57.59 | 58.16 | 57.92 | 0.54% | 10,420 |
| Aug 5, 2024 | 56.02 | 58.99 | 56.02 | 57.85 | 57.62 | -2.82% | 17,844 |
| Aug 2, 2024 | 60.56 | 60.57 | 59.00 | 59.53 | 59.29 | -4.54% | 14,000 |
| Aug 1, 2024 | 64.34 | 65.03 | 61.77 | 62.36 | 62.11 | -2.06% | 14,200 |
| Jul 31, 2024 | 63.30 | 64.99 | 63.30 | 63.67 | 63.41 | 2.38% | 14,580 |
| Jul 30, 2024 | 63.09 | 63.22 | 61.87 | 62.19 | 61.93 | -1.40% | 10,100 |
| Jul 29, 2024 | 64.43 | 64.43 | 62.49 | 63.07 | 62.82 | -1.68% | 6,200 |
| Jul 26, 2024 | 64.07 | 64.81 | 64.07 | 64.15 | 63.89 | 1.76% | 4,400 |
| Jul 25, 2024 | 62.84 | 63.91 | 62.72 | 63.04 | 62.78 | 0.37% | 4,927 |
| Jul 24, 2024 | 63.47 | 64.59 | 62.81 | 62.81 | 62.55 | -1.49% | 5,400 |
| Jul 23, 2024 | 63.08 | 64.38 | 63.08 | 63.76 | 63.50 | 0.27% | 9,700 |
| Jul 22, 2024 | 63.85 | 63.85 | 62.78 | 63.59 | 63.33 | 1.83% | 8,924 |
| Jul 19, 2024 | 63.58 | 63.58 | 62.33 | 62.45 | 62.20 | -2.24% | 4,084 |
| Jul 18, 2024 | 65.62 | 66.70 | 63.75 | 63.88 | 63.62 | -2.34% | 25,300 |
| Jul 17, 2024 | 66.41 | 67.51 | 65.16 | 65.41 | 65.14 | -3.14% | 11,428 |
| Jul 16, 2024 | 65.56 | 67.53 | 65.31 | 67.53 | 67.25 | 3.89% | 9,800 |
| Jul 15, 2024 | 65.69 | 65.69 | 64.22 | 65.00 | 64.74 | -3.20% | 11,406 |
| Jul 12, 2024 | 65.92 | 67.41 | 65.92 | 67.15 | 66.88 | 2.88% | 24,211 |
| Jul 11, 2024 | 64.50 | 65.47 | 64.37 | 65.27 | 65.01 | 3.92% | 11,547 |
| Jul 10, 2024 | 62.04 | 62.82 | 61.65 | 62.81 | 62.55 | 1.77% | 36,800 |
| Jul 9, 2024 | 61.40 | 62.23 | 60.99 | 61.72 | 61.47 | 0.21% | 8,700 |
| Jul 8, 2024 | 61.05 | 61.67 | 61.05 | 61.59 | 61.34 | 1.72% | 17,549 |
| Jul 5, 2024 | 60.86 | 60.92 | 60.26 | 60.55 | 60.30 | -0.67% | 12,600 |
| Jul 3, 2024 | 59.27 | 61.06 | 59.27 | 60.96 | 60.71 | 3.43% | 5,721 |
| Jul 2, 2024 | 58.61 | 59.49 | 58.32 | 58.94 | 58.70 | 0.12% | 12,900 |
| Jul 1, 2024 | 60.39 | 60.39 | 58.87 | 58.87 | 58.63 | -2.44% | 28,000 |
| Jun 28, 2024 | 62.75 | 62.75 | 59.90 | 60.34 | 60.09 | -3.35% | 29,130 |
| Jun 27, 2024 | 61.30 | 62.43 | 61.22 | 62.43 | 62.17 | 1.63% | 20,600 |
| Jun 26, 2024 | 61.64 | 61.78 | 61.06 | 61.43 | 61.18 | -0.78% | 11,500 |
| Jun 25, 2024 | 62.85 | 62.85 | 61.54 | 61.91 | 61.66 | -1.93% | 28,400 |
| Jun 24, 2024 | 63.22 | 63.67 | 62.50 | 63.13 | 62.87 | -0.91% | 12,000 |
| Jun 21, 2024 | 64.09 | 64.09 | 63.19 | 63.71 | 63.19 | -0.61% | 37,400 |
| Jun 20, 2024 | 64.44 | 64.45 | 63.99 | 64.10 | 63.57 | -1.22% | 34,635 |
| Jun 18, 2024 | 64.18 | 65.00 | 64.18 | 64.89 | 64.36 | 0.85% | 9,916 |
| Jun 17, 2024 | 64.97 | 65.06 | 63.99 | 64.34 | 63.81 | -1.14% | 66,600 |
| Jun 14, 2024 | 66.10 | 66.10 | 65.08 | 65.08 | 64.54 | -2.78% | 4,927 |
| Jun 13, 2024 | 67.47 | 67.85 | 66.46 | 66.94 | 66.39 | -0.93% | 13,100 |
| Jun 12, 2024 | 68.97 | 69.07 | 67.39 | 67.57 | 67.01 | 0.90% | 10,800 |
| Jun 11, 2024 | 66.36 | 66.97 | 66.02 | 66.97 | 66.42 | 0.31% | 24,100 |