State Street SPDR S&P Kensho Clean Power ETF (CNRG)
NYSEARCA: CNRG · Real-Time Price · USD
87.73
+1.01 (1.17%)
At close: Sep 3, 2026, 4:00 PM EDT
87.73
0.00 (0.00%)
After-hours: Sep 3, 2026, 6:30 PM EDT
CNRG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 87.03 | 87.97 | 86.73 | 87.73 | 87.73 | 1.17% | 9,523 |
| Sep 2, 2026 | 86.02 | 86.72 | 85.25 | 86.72 | 86.72 | 0.82% | 2,926 |
| Sep 1, 2026 | 85.58 | 86.01 | 85.14 | 86.01 | 86.01 | -0.52% | 7,253 |
| Aug 31, 2026 | 87.07 | 87.07 | 86.19 | 86.46 | 86.46 | -1.31% | 6,951 |
| Aug 28, 2026 | 90.00 | 90.24 | 87.52 | 87.61 | 87.61 | -2.79% | 4,102 |
| Aug 27, 2026 | 90.00 | 90.28 | 89.46 | 90.13 | 90.13 | 0.83% | 8,191 |
| Aug 26, 2026 | 89.57 | 89.91 | 88.54 | 89.38 | 89.38 | -0.29% | 7,939 |
| Aug 25, 2026 | 89.39 | 89.98 | 89.13 | 89.64 | 89.64 | 1.11% | 4,548 |
| Aug 24, 2026 | 88.36 | 88.90 | 87.77 | 88.65 | 88.65 | -1.49% | 6,531 |
| Aug 21, 2026 | 90.38 | 90.97 | 90.00 | 90.00 | 90.00 | 0.04% | 2,634 |
| Aug 20, 2026 | 91.85 | 91.85 | 89.63 | 89.96 | 89.96 | -2.99% | 8,335 |
| Aug 19, 2026 | 92.66 | 92.73 | 91.18 | 92.73 | 92.73 | 0.84% | 2,880 |
| Aug 18, 2026 | 93.40 | 93.40 | 91.57 | 91.95 | 91.95 | -3.46% | 4,420 |
| Aug 17, 2026 | 96.54 | 96.54 | 94.78 | 95.25 | 95.25 | -0.94% | 5,173 |
| Aug 14, 2026 | 95.13 | 96.84 | 95.13 | 96.15 | 96.15 | 1.11% | 2,132 |
| Aug 13, 2026 | 96.48 | 96.48 | 95.05 | 95.09 | 95.09 | -0.74% | 5,274 |
| Aug 12, 2026 | 97.56 | 97.56 | 95.79 | 95.80 | 95.80 | 0.60% | 11,705 |
| Aug 11, 2026 | 95.24 | 95.94 | 95.10 | 95.23 | 95.23 | 1.76% | 2,721 |
| Aug 10, 2026 | 95.67 | 95.74 | 93.58 | 93.58 | 93.58 | -2.18% | 3,748 |
| Aug 7, 2026 | 95.96 | 95.96 | 93.37 | 95.67 | 95.67 | 2.46% | 2,197 |
| Aug 6, 2026 | 94.02 | 94.65 | 93.35 | 93.37 | 93.37 | -1.07% | 6,399 |
| Aug 5, 2026 | 95.38 | 95.55 | 94.38 | 94.38 | 94.38 | -3.56% | 9,290 |
| Aug 4, 2026 | 96.57 | 98.30 | 96.57 | 97.86 | 97.86 | 3.96% | 5,563 |
| Aug 3, 2026 | 90.81 | 94.13 | 90.70 | 94.13 | 94.13 | 3.34% | 5,859 |
| Jul 31, 2026 | 93.85 | 93.85 | 90.63 | 91.09 | 91.09 | -0.59% | 3,977 |
| Jul 30, 2026 | 88.47 | 91.63 | 88.47 | 91.63 | 91.63 | 6.61% | 12,329 |
| Jul 29, 2026 | 88.27 | 88.78 | 85.95 | 85.95 | 85.95 | -3.31% | 39,766 |
| Jul 28, 2026 | 88.47 | 89.28 | 88.14 | 88.89 | 88.89 | -4.09% | 7,296 |
| Jul 27, 2026 | 93.49 | 93.49 | 91.07 | 92.68 | 92.68 | 0.69% | 22,071 |
| Jul 24, 2026 | 96.14 | 96.14 | 91.89 | 92.04 | 92.04 | -4.45% | 5,344 |
| Jul 23, 2026 | 96.44 | 97.32 | 96.11 | 96.33 | 96.33 | -1.48% | 4,489 |
| Jul 22, 2026 | 97.75 | 98.92 | 97.75 | 97.78 | 97.78 | -0.52% | 16,411 |
| Jul 21, 2026 | 97.75 | 98.80 | 96.82 | 98.29 | 98.29 | 2.64% | 8,107 |
| Jul 20, 2026 | 97.25 | 97.25 | 95.66 | 95.76 | 95.76 | -1.02% | 4,063 |
| Jul 17, 2026 | 95.00 | 98.17 | 94.59 | 96.75 | 96.75 | 0.39% | 13,924 |
| Jul 16, 2026 | 98.08 | 98.08 | 95.86 | 96.37 | 96.37 | -4.28% | 8,050 |
| Jul 15, 2026 | 101.58 | 101.87 | 98.72 | 100.68 | 100.68 | -0.32% | 6,728 |
| Jul 14, 2026 | 100.93 | 102.05 | 100.91 | 101.00 | 101.00 | 2.81% | 6,401 |
| Jul 13, 2026 | 99.98 | 99.98 | 98.25 | 98.25 | 98.25 | -3.12% | 9,786 |
| Jul 10, 2026 | 102.53 | 102.53 | 100.93 | 101.41 | 101.41 | -1.02% | 14,879 |
| Jul 9, 2026 | 103.42 | 103.51 | 102.45 | 102.45 | 102.45 | 1.52% | 6,448 |
| Jul 8, 2026 | 100.12 | 101.20 | 99.31 | 100.92 | 100.92 | -1.39% | 18,952 |
| Jul 7, 2026 | 105.79 | 105.79 | 101.20 | 102.34 | 102.34 | -4.54% | 9,101 |
| Jul 6, 2026 | 105.65 | 108.73 | 105.65 | 107.20 | 107.20 | 2.15% | 7,040 |
| Jul 2, 2026 | 110.10 | 111.48 | 103.62 | 104.94 | 104.94 | -3.78% | 10,057 |
| Jul 1, 2026 | 111.27 | 112.75 | 109.07 | 109.07 | 109.07 | -3.56% | 18,563 |
| Jun 30, 2026 | 110.74 | 113.73 | 110.74 | 113.10 | 113.10 | 3.24% | 10,285 |
| Jun 29, 2026 | 108.06 | 109.64 | 105.81 | 109.56 | 109.56 | 2.58% | 24,425 |
| Jun 26, 2026 | 107.39 | 108.18 | 106.40 | 106.80 | 106.80 | -1.84% | 23,203 |
| Jun 25, 2026 | 111.04 | 111.04 | 107.61 | 108.80 | 108.80 | -0.09% | 9,364 |