Skip to main content
logo
State Street SPDR S&P Kensho Clean Power ETF (CNRG)
NYSEARCA: CNRG · Real-Time Price · USD
113.30
+4.43 (4.07%)
At close: Jun 18, 2026, 4:00 PM EDT
113.27
-0.03 (-0.03%)
After-hours: Jun 18, 2026, 8:00 PM EDT

CNRG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 2026111.03113.30110.36113.30113.304.07%7,288
Jun 17, 2026109.82112.30108.87108.87108.87-0.64%8,766
Jun 16, 2026110.79112.76109.58109.58109.57-1.19%7,248
Jun 15, 2026112.76113.21110.29110.89110.891.08%8,106
Jun 12, 2026108.95110.46108.13109.70109.701.72%9,994
Jun 11, 2026104.54107.95104.14107.85107.854.59%22,777
Jun 10, 2026106.47107.51102.96103.11103.11-4.22%24,429
Jun 9, 2026112.97113.58104.02107.65107.65-3.53%46,407
Jun 8, 2026114.95114.95111.59111.59111.59-0.02%7,870
Jun 5, 2026117.79117.79110.52111.62111.62-8.88%10,620
Jun 4, 2026120.03123.04119.09122.49122.490.22%18,039
Jun 3, 2026125.36125.36122.22122.22122.22-2.81%9,895
Jun 2, 2026120.64125.76120.64125.76125.764.69%23,786
Jun 1, 2026120.25120.77117.85120.12120.12-1.35%13,478
May 29, 2026123.35123.35119.41121.77121.77-0.21%29,316
May 28, 2026121.45123.37120.95122.02122.020.04%11,133
May 27, 2026121.04122.87119.02121.98121.981.02%8,896
May 26, 2026118.72122.00118.72120.75120.753.97%11,810
May 22, 2026115.62116.69114.00116.13116.131.21%11,570
May 21, 2026110.16115.66110.16114.74114.744.07%11,383
May 20, 2026107.36111.15107.36110.26110.264.01%9,510
May 19, 2026106.99107.07103.89106.01106.01-2.57%6,856
May 18, 2026113.86113.86106.91108.80108.80-3.76%36,950
May 15, 2026110.72114.36109.99113.05113.05-0.66%7,256
May 14, 2026112.11113.80110.00113.80113.801.62%8,083
May 13, 2026111.29112.88109.34111.99111.992.54%12,940
May 12, 2026110.68110.68107.00109.21109.21-1.92%9,569
May 11, 2026108.39112.93108.39111.35111.353.11%48,054
May 8, 2026107.24108.22106.53107.99107.992.86%10,148
May 7, 2026108.16108.16104.51104.98104.98-2.30%12,299
May 6, 2026107.95107.95105.50107.45107.450.19%19,246
May 5, 2026104.59107.25104.59107.25107.254.18%7,248
May 4, 2026103.82103.82101.54102.95102.95-0.82%8,228
May 1, 2026102.85104.16102.82103.80103.800.46%24,378
Apr 30, 2026101.10103.37101.02103.32103.323.48%3,952
Apr 29, 2026101.40101.4098.7199.8599.850.38%8,934
Apr 28, 202698.9199.7398.6899.4799.47-2.36%3,041
Apr 27, 2026102.87102.87100.97101.87101.87-0.56%4,256
Apr 24, 2026101.88102.94101.32102.44102.440.28%3,765
Apr 23, 2026101.20102.15100.46102.15102.151.69%3,181
Apr 22, 202699.46100.4699.46100.46100.464.23%3,583
Apr 21, 202697.9898.5496.1696.3896.38-0.78%5,400
Apr 20, 202695.7597.1495.7597.1497.141.13%2,040
Apr 17, 202696.3196.6195.4896.0596.050.86%12,509
Apr 16, 202696.3796.3794.7095.2395.23-1.15%3,040
Apr 15, 202697.5997.5995.9096.3496.34-0.69%2,481
Apr 14, 202696.4897.0495.9197.0197.012.61%6,974
Apr 13, 202694.2594.9493.9894.5494.54-17,569
Apr 10, 202694.7495.1694.4794.5494.541.26%4,489
Apr 9, 202691.9994.3291.9993.3793.371.33%2,921