Advertisement
Advertisement
U.S. Markets close in 2 hrs 48 mins
Advertisement
Advertisement
Advertisement
Advertisement

SPDR Kensho Clean Power ETF (CNRG)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
83.30+0.43 (+0.52%)
As of 12:37PM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 202283.5383.5382.1383.3083.3011,012
Jan 18, 202284.4484.6582.8282.8782.8730,300
Jan 14, 202285.1985.6184.2485.4785.4718,000
Jan 13, 202287.9287.9685.4485.5785.5715,600
Jan 12, 202287.4487.8686.1087.0187.0117,900
Jan 11, 202285.3086.5585.0686.3086.3014,900
Jan 10, 202285.7085.7083.3385.1185.1123,500
Jan 07, 202286.1587.2686.0086.3086.3033,700
Jan 06, 202286.8487.0884.7586.0886.0825,300
Jan 05, 202290.0590.4586.7286.7286.7216,700
Jan 04, 202292.3292.3289.4290.4690.4617,200
Jan 03, 202291.2591.6590.5891.3991.3918,800
Dec 31, 202190.4891.6490.1890.1890.1824,000
Dec 30, 202188.9591.4088.9590.4890.4838,600
Dec 29, 202189.1089.4488.0188.7188.7151,700
Dec 28, 202190.0991.1789.4589.5589.5538,600
Dec 27, 202190.6090.6089.3690.1990.1952,700
Dec 23, 202190.2090.9489.6590.4790.4718,900
Dec 22, 202190.1690.3089.2689.9689.9652,900
Dec 21, 202188.0090.0388.0090.0090.0045,400
Dec 20, 202187.9288.0086.2586.8186.8138,500
Dec 17, 202190.0092.1888.8291.3891.3830,800
Dec 16, 202194.1894.3590.5491.0391.0319,100
Dec 15, 202192.2393.4989.6193.4193.4135,600
Dec 14, 202194.1894.1891.5192.1192.1144,700
Dec 13, 202195.1996.2594.7995.2995.2949,200
Dec 10, 202196.2896.4594.4895.1395.1330,500
Dec 09, 202198.4998.4995.4595.5795.5713,400
Dec 08, 202198.7299.2297.8898.8998.8915,200
Dec 07, 202197.8499.0297.8498.4498.4433,700
Dec 06, 202194.8295.8892.1495.4995.4960,800
Dec 03, 202198.4398.4393.5094.2094.2036,400
Dec 02, 202197.8898.9396.9497.8597.8539,100
Dec 01, 2021102.70103.0997.9598.0798.0721,500
Nov 30, 2021103.06103.3399.82100.91100.9124,800
Nov 29, 2021104.52104.80102.66104.35104.359,500
Nov 26, 2021104.30104.30101.82102.79102.7912,900
Nov 24, 2021105.78106.59104.25106.41106.4115,500
Nov 23, 2021107.86108.22105.00106.28106.2817,200
Nov 22, 2021109.94111.71107.81107.87107.8754,000
Nov 19, 2021106.52109.41106.52108.93108.9327,400
Nov 18, 2021109.46109.46105.62106.22106.2222,400
Nov 17, 2021110.37111.00108.76109.04109.0428,500
Nov 16, 2021110.58110.59109.72110.37110.3717,100
Nov 15, 2021112.87112.87110.22111.03111.0334,200
Nov 12, 2021111.73112.73111.28112.16112.1630,900
Nov 11, 2021108.85111.98108.75111.37111.3717,400
Nov 10, 2021108.32108.99106.66107.49107.4933,200
Nov 09, 2021111.00111.12108.00109.40109.4020,500
Nov 08, 2021111.10111.60110.81111.12111.1212,700
Nov 05, 2021111.22111.29109.34110.01110.0117,700
Nov 04, 2021110.42110.99109.52110.99110.9915,200
Nov 03, 2021108.97110.93107.98110.93110.9315,100
Nov 02, 2021111.91111.91108.78109.76109.7627,500
Nov 01, 2021110.00112.53109.95112.53112.5331,500
Oct 29, 2021108.20109.56108.20109.41109.4126,000
Oct 28, 2021104.87108.25104.87108.17108.1721,600
Oct 27, 2021104.66107.00104.52104.53104.5325,800
Oct 26, 2021104.06104.35102.32102.56102.5629,700
Oct 25, 2021101.93103.90101.87103.68103.6817,500
Oct 22, 2021102.35102.48100.90101.35101.3510,700
Oct 21, 2021102.14103.80102.14102.67102.6719,900
Oct 20, 2021103.14103.51102.23102.78102.7812,900
Oct 19, 2021101.38104.10101.38103.39103.3926,400
Oct 18, 2021100.07101.2999.55100.98100.9815,300
Oct 15, 2021101.25101.76100.29100.35100.3519,700
Oct 14, 2021102.43102.43100.08100.68100.6823,200
Oct 13, 2021100.00101.2699.79101.26101.2619,800
Oct 12, 202196.6199.3896.6199.3499.3419,900
Oct 11, 202194.3497.6794.3496.3296.3213,500
Oct 08, 202194.9494.9493.9194.2594.259,900
Oct 07, 202193.4895.4093.4894.4594.4519,500
Oct 06, 202191.0092.8590.6492.6192.6130,100
Oct 05, 202192.3192.9291.9592.2492.247,200
Oct 04, 202194.5994.5991.8091.9291.9218,700
Oct 01, 202194.6095.7394.0995.0995.0913,600
Sep 30, 202193.2894.8093.2893.9593.9516,600
Sep 29, 202194.1994.4292.7792.9292.928,500
Sep 28, 202195.7595.7593.6793.7193.7110,800
Sep 27, 202193.8996.8893.8996.1296.1250,100
Sep 24, 202195.2095.2094.1094.2894.2810,600
Sep 23, 202196.5796.6195.2496.0396.0314,400
Sep 22, 202194.3696.5294.3695.7795.7718,900
Sep 21, 202194.2594.4493.1293.9393.9313,700
Sep 20, 202194.6894.6892.2893.3393.3328,000
Sep 17, 202196.0297.3095.8397.3097.3012,600
Sep 16, 202196.2596.4495.6696.1096.109,300
Sep 15, 202196.6696.8995.5596.8996.8923,300
Sep 14, 202198.2598.4696.3596.7996.7911,200
Sep 13, 202196.6497.9795.1497.5797.5714,300
Sep 10, 202198.2198.7995.7995.7995.7915,200
Sep 09, 202196.7898.0696.7897.4797.4713,200
Sep 08, 202199.4499.4496.6996.7996.7914,100
Sep 07, 202198.8199.2598.6898.8398.8311,100
Sep 03, 202199.9799.9798.7798.9098.9010,200
Sep 02, 202199.85100.9899.7499.9799.9717,400
Sep 01, 202198.71100.0098.7199.1299.1216,200
Aug 31, 202198.2899.1198.0098.3898.3843,500
Aug 30, 202197.9998.6697.5098.1998.1914,800
Aug 27, 202196.0997.9096.0997.5497.5423,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement