Mail

CNRG - SPDR Kensho Clean Power ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	82.50	83.02	81.95	83.01	83.01	24,500
Jun 01, 2023	80.21	82.03	79.84	81.60	81.60	26,300
May 31, 2023	80.59	80.59	79.05	80.13	80.13	18,000
May 30, 2023	81.44	82.43	80.55	81.22	81.22	14,800
May 26, 2023	80.64	81.10	80.12	81.06	81.06	13,300
May 25, 2023	81.12	81.12	80.02	80.64	80.64	15,700
May 24, 2023	81.59	81.89	80.58	81.05	81.05	14,900
May 23, 2023	82.58	83.50	81.84	82.16	82.16	9,000
May 22, 2023	80.70	82.46	80.70	82.25	82.25	11,800
May 19, 2023	81.49	81.77	80.05	80.39	80.39	7,700
May 18, 2023	81.13	81.17	80.26	81.04	81.04	8,400
May 17, 2023	80.27	81.60	80.13	81.38	81.38	8,100
May 16, 2023	82.00	82.00	80.15	80.15	80.15	10,900
May 15, 2023	82.44	83.62	81.62	82.56	82.56	7,600
May 12, 2023	81.28	83.55	81.02	81.92	81.92	24,300
May 11, 2023	80.06	80.54	79.97	80.53	80.53	8,300
May 10, 2023	80.64	80.64	79.92	80.29	80.29	7,800
May 09, 2023	79.68	80.26	79.22	80.06	80.06	20,200
May 08, 2023	80.67	81.00	79.95	80.24	80.24	28,500
May 05, 2023	78.88	80.85	78.88	80.62	80.62	11,100
May 04, 2023	80.18	80.18	77.84	78.21	78.21	12,300
May 03, 2023	79.22	80.80	79.22	79.60	79.60	28,500
May 02, 2023	80.68	80.68	78.89	79.18	79.18	16,400
May 01, 2023	81.73	82.61	81.26	81.33	81.33	10,800
Apr 28, 2023	80.90	81.91	80.82	81.90	81.90	16,300
Apr 27, 2023	79.96	81.75	79.96	81.36	81.36	16,000
Apr 26, 2023	81.44	81.44	79.26	79.43	79.43	15,900
Apr 25, 2023	84.01	84.20	82.93	82.93	82.93	8,300
Apr 24, 2023	83.99	84.77	83.26	84.73	84.73	12,900
Apr 21, 2023	84.47	84.61	84.06	84.36	84.36	7,900
Apr 20, 2023	83.00	84.44	83.00	84.21	84.21	10,300
Apr 19, 2023	83.97	84.08	83.35	83.86	83.86	12,000
Apr 18, 2023	85.78	85.78	84.10	84.66	84.66	6,300
Apr 17, 2023	84.15	85.68	84.15	85.47	85.47	13,400
Apr 14, 2023	84.99	84.99	83.42	84.06	84.06	12,300
Apr 13, 2023	84.73	85.58	84.52	85.22	85.22	4,600
Apr 12, 2023	85.87	86.00	84.06	84.06	84.06	11,900
Apr 11, 2023	83.93	85.12	83.93	84.92	84.92	7,800
Apr 10, 2023	81.70	83.75	81.48	83.75	83.75	8,900
Apr 06, 2023	82.52	82.52	81.65	82.21	82.21	9,400
Apr 05, 2023	83.96	83.96	82.11	82.73	82.73	13,900
Apr 04, 2023	86.04	86.04	84.10	84.43	84.43	8,000
Apr 03, 2023	87.31	87.31	85.22	85.72	85.72	15,100
Mar 31, 2023	85.48	87.17	85.48	86.69	86.69	31,800
Mar 30, 2023	85.47	86.51	84.97	85.14	85.14	7,700
Mar 29, 2023	82.98	84.31	82.23	84.14	84.14	13,300
Mar 28, 2023	82.51	82.61	81.86	82.13	82.13	9,200
Mar 27, 2023	82.76	82.84	82.08	82.41	82.41	6,200
Mar 24, 2023	81.00	82.24	81.00	82.24	82.24	7,200
Mar 23, 2023	82.31	84.87	81.65	82.08	82.08	10,100
Mar 22, 2023	84.11	84.51	81.84	81.84	81.84	8,700
Mar 21, 2023	82.76	84.49	82.76	84.21	84.21	14,800
Mar 20, 2023	81.04	82.11	81.02	81.36	81.36	14,500
Mar 20, 2023	0.154 Dividend
Mar 17, 2023	83.15	83.15	79.94	80.74	80.59	15,100
Mar 16, 2023	83.10	83.78	81.84	83.71	83.55	11,700
Mar 15, 2023	83.77	83.77	82.00	83.58	83.42	9,500
Mar 14, 2023	86.85	87.54	85.01	85.65	85.49	13,300
Mar 13, 2023	83.90	86.41	82.80	85.12	84.96	13,800
Mar 10, 2023	87.87	87.87	84.18	85.04	84.88	8,600
Mar 09, 2023	90.08	91.58	88.06	88.08	87.91	11,300
Mar 08, 2023	89.76	89.88	88.64	89.86	89.69	7,100
Mar 07, 2023	89.79	89.79	88.83	89.04	88.87	6,100
Mar 06, 2023	89.96	90.86	89.85	89.98	89.81	8,300
Mar 03, 2023	87.20	89.69	87.20	89.38	89.21	19,500
Mar 02, 2023	85.59	86.57	84.83	86.47	86.31	10,800
Mar 01, 2023	86.89	87.26	86.22	86.58	86.41	7,900
Feb 28, 2023	86.38	86.46	85.80	86.03	85.87	11,600
Feb 27, 2023	85.83	86.80	85.83	86.30	86.14	5,600
Feb 24, 2023	85.28	85.28	84.31	84.91	84.75	9,700
Feb 23, 2023	87.73	87.73	85.26	86.65	86.48	9,700
Feb 22, 2023	85.91	86.14	84.93	85.79	85.63	9,000
Feb 21, 2023	87.65	88.00	85.49	85.49	85.33	13,400
Feb 17, 2023	88.20	88.63	87.80	88.61	88.44	26,000
Feb 16, 2023	90.90	91.03	88.99	88.99	88.82	30,500
Feb 15, 2023	88.36	91.68	88.36	91.68	91.51	7,500
Feb 14, 2023	87.56	88.71	86.79	88.70	88.53	15,500
Feb 13, 2023	88.12	89.42	87.37	88.82	88.65	16,100
Feb 10, 2023	86.94	87.99	86.61	87.80	87.63	19,500
Feb 09, 2023	90.21	90.41	87.22	87.22	87.05	13,700
Feb 08, 2023	91.52	91.55	89.26	89.26	89.09	16,500
Feb 07, 2023	91.15	91.15	88.86	90.69	90.52	18,100
Feb 06, 2023	91.12	91.18	90.45	90.93	90.76	13,300
Feb 03, 2023	92.47	92.88	91.12	91.50	91.33	8,400
Feb 02, 2023	94.69	94.97	93.09	93.93	93.75	10,800
Feb 01, 2023	91.84	94.14	90.79	93.23	93.05	19,100
Jan 31, 2023	89.18	91.95	89.18	91.95	91.77	17,100
Jan 30, 2023	90.74	90.85	88.85	88.90	88.73	18,100
Jan 27, 2023	89.86	92.01	89.86	91.39	91.22	15,400
Jan 26, 2023	91.60	91.85	89.00	90.11	89.94	9,900
Jan 25, 2023	90.21	90.80	88.67	90.55	90.38	10,100
Jan 24, 2023	91.58	92.60	91.09	91.85	91.67	7,000
Jan 23, 2023	89.96	92.77	89.63	92.31	92.13	14,200
Jan 20, 2023	88.60	89.61	88.39	89.61	89.44	13,700
Jan 19, 2023	90.95	90.95	87.56	87.87	87.70	10,800
Jan 18, 2023	93.52	93.84	91.47	91.54	91.37	11,600
Jan 17, 2023	92.70	93.26	92.18	92.94	92.76	19,100
Jan 13, 2023	91.06	92.31	90.60	92.23	92.05	13,600
Jan 12, 2023	91.16	92.03	89.98	91.99	91.81	17,200
Jan 11, 2023	87.96	90.69	87.96	90.69	90.52	15,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...