SPDR Kensho Clean Power ETF (CNRG)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:27AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 57.61 | 57.75 | 57.04 | 57.44 | 57.44 | 3,480 |
| 24 Apr 2024 | 58.67 | 58.92 | 58.16 | 58.44 | 58.44 | 9,000 |
| 23 Apr 2024 | 57.40 | 59.23 | 57.40 | 58.53 | 58.53 | 11,000 |
| 22 Apr 2024 | 57.31 | 57.64 | 56.52 | 57.38 | 57.38 | 16,900 |
| 19 Apr 2024 | 57.26 | 57.54 | 56.90 | 57.08 | 57.08 | 44,300 |
| 18 Apr 2024 | 58.00 | 58.00 | 57.05 | 57.25 | 57.25 | 12,600 |
| 17 Apr 2024 | 57.89 | 58.25 | 57.47 | 57.71 | 57.71 | 20,500 |
| 16 Apr 2024 | 58.13 | 58.13 | 57.32 | 57.51 | 57.51 | 15,100 |
| 15 Apr 2024 | 60.37 | 60.37 | 58.29 | 58.48 | 58.48 | 26,200 |
| 12 Apr 2024 | 61.71 | 61.71 | 60.04 | 60.25 | 60.25 | 13,700 |
| 11 Apr 2024 | 62.89 | 62.89 | 61.44 | 62.19 | 62.19 | 8,300 |
| 10 Apr 2024 | 62.90 | 62.90 | 61.95 | 62.43 | 62.43 | 17,800 |
| 09 Apr 2024 | 63.03 | 64.31 | 63.03 | 64.31 | 64.31 | 6,300 |
| 08 Apr 2024 | 62.87 | 63.62 | 62.86 | 62.96 | 62.96 | 5,600 |
| 05 Apr 2024 | 62.38 | 63.00 | 62.22 | 62.67 | 62.67 | 12,800 |
| 04 Apr 2024 | 63.94 | 64.95 | 62.77 | 62.94 | 62.94 | 12,000 |
| 03 Apr 2024 | 62.57 | 63.37 | 62.43 | 63.33 | 63.33 | 19,500 |
| 02 Apr 2024 | 63.65 | 63.65 | 62.72 | 62.96 | 62.96 | 14,500 |
| 01 Apr 2024 | 65.14 | 65.14 | 64.11 | 64.46 | 64.46 | 14,400 |
| 28 Mar 2024 | 64.36 | 65.00 | 64.18 | 64.76 | 64.76 | 18,700 |
| 27 Mar 2024 | 62.36 | 64.27 | 62.27 | 64.27 | 64.27 | 15,100 |
| 26 Mar 2024 | 62.25 | 62.64 | 61.66 | 61.66 | 61.66 | 18,800 |
| 25 Mar 2024 | 62.17 | 62.90 | 62.00 | 62.00 | 62.00 | 17,100 |
| 22 Mar 2024 | 62.82 | 62.82 | 62.19 | 62.19 | 62.19 | 10,500 |
| 21 Mar 2024 | 62.81 | 63.85 | 62.81 | 63.01 | 63.01 | 16,000 |
| 20 Mar 2024 | 60.54 | 62.82 | 60.54 | 62.36 | 62.36 | 15,100 |
| 19 Mar 2024 | 60.40 | 61.09 | 60.36 | 60.91 | 60.91 | 17,300 |
| 18 Mar 2024 | 61.12 | 61.20 | 60.28 | 60.77 | 60.77 | 21,600 |
| 18 Mar 2024 | 0.197 Dividend | |||||
| 15 Mar 2024 | 60.82 | 61.40 | 60.82 | 61.03 | 60.83 | 14,600 |
| 14 Mar 2024 | 62.58 | 62.58 | 60.61 | 61.10 | 60.90 | 18,200 |
| 13 Mar 2024 | 63.00 | 63.41 | 62.32 | 62.44 | 62.24 | 23,000 |
| 12 Mar 2024 | 64.35 | 64.35 | 62.85 | 63.23 | 63.03 | 15,900 |
| 11 Mar 2024 | 65.00 | 65.10 | 64.26 | 64.31 | 64.10 | 12,000 |
| 08 Mar 2024 | 65.15 | 65.91 | 64.86 | 64.93 | 64.72 | 10,400 |
| 07 Mar 2024 | 64.50 | 64.80 | 64.33 | 64.59 | 64.38 | 17,000 |
| 06 Mar 2024 | 63.92 | 64.41 | 63.35 | 64.14 | 63.93 | 22,900 |
| 05 Mar 2024 | 63.14 | 63.90 | 62.82 | 62.86 | 62.66 | 24,400 |
| 04 Mar 2024 | 64.14 | 64.14 | 63.29 | 63.71 | 63.50 | 22,300 |
| 01 Mar 2024 | 63.15 | 64.29 | 62.57 | 64.02 | 63.81 | 14,200 |
| 29 Feb 2024 | 63.61 | 64.00 | 62.98 | 63.10 | 62.90 | 14,700 |
| 28 Feb 2024 | 62.96 | 63.57 | 62.80 | 62.92 | 62.72 | 15,500 |
| 27 Feb 2024 | 62.50 | 63.15 | 62.20 | 63.15 | 62.95 | 31,100 |
| 26 Feb 2024 | 61.97 | 62.52 | 61.38 | 61.80 | 61.60 | 141,300 |
| 23 Feb 2024 | 62.26 | 62.42 | 61.71 | 61.90 | 61.70 | 13,600 |
| 22 Feb 2024 | 64.56 | 64.56 | 62.23 | 62.23 | 62.03 | 14,500 |
| 21 Feb 2024 | 64.23 | 64.38 | 63.88 | 64.26 | 64.05 | 16,500 |
| 20 Feb 2024 | 65.87 | 65.87 | 64.69 | 65.13 | 64.92 | 20,200 |
| 16 Feb 2024 | 66.41 | 67.18 | 66.41 | 66.42 | 66.21 | 14,700 |
| 15 Feb 2024 | 67.49 | 67.80 | 66.84 | 67.70 | 67.48 | 14,000 |
| 14 Feb 2024 | 65.17 | 66.76 | 64.81 | 66.66 | 66.44 | 29,700 |
| 13 Feb 2024 | 65.16 | 65.55 | 63.81 | 64.08 | 63.87 | 20,200 |
| 12 Feb 2024 | 65.76 | 68.29 | 65.76 | 67.86 | 67.64 | 12,600 |
| 09 Feb 2024 | 64.38 | 65.86 | 64.38 | 65.74 | 65.53 | 9,400 |
| 08 Feb 2024 | 63.69 | 64.39 | 63.56 | 64.07 | 63.86 | 11,100 |
| 07 Feb 2024 | 63.66 | 64.13 | 62.83 | 63.79 | 63.58 | 28,100 |
| 06 Feb 2024 | 61.22 | 62.56 | 61.03 | 62.56 | 62.36 | 12,700 |
| 05 Feb 2024 | 62.20 | 62.20 | 60.59 | 61.22 | 61.02 | 31,700 |
| 02 Feb 2024 | 63.17 | 63.66 | 62.22 | 63.24 | 63.04 | 17,200 |
| 01 Feb 2024 | 63.39 | 64.43 | 62.92 | 64.30 | 64.09 | 24,700 |
| 31 Jan 2024 | 62.54 | 64.20 | 61.88 | 61.88 | 61.68 | 27,800 |
| 30 Jan 2024 | 63.11 | 63.20 | 62.47 | 62.70 | 62.50 | 14,200 |
| 29 Jan 2024 | 62.18 | 63.57 | 61.52 | 63.57 | 63.36 | 18,600 |
| 26 Jan 2024 | 62.88 | 63.39 | 62.31 | 62.31 | 62.11 | 13,200 |
| 25 Jan 2024 | 62.89 | 62.89 | 61.76 | 62.80 | 62.60 | 13,900 |
| 24 Jan 2024 | 64.44 | 64.44 | 61.81 | 61.88 | 61.68 | 17,400 |
| 23 Jan 2024 | 63.37 | 64.21 | 62.73 | 63.44 | 63.24 | 19,700 |
| 22 Jan 2024 | 61.20 | 63.39 | 61.20 | 62.12 | 61.92 | 16,400 |
| 19 Jan 2024 | 60.67 | 60.82 | 59.47 | 60.76 | 60.56 | 25,000 |
| 18 Jan 2024 | 61.02 | 61.02 | 60.07 | 60.61 | 60.41 | 45,200 |
| 17 Jan 2024 | 60.91 | 61.33 | 60.28 | 60.75 | 60.55 | 26,800 |
| 16 Jan 2024 | 63.52 | 63.52 | 61.85 | 61.98 | 61.78 | 62,800 |
| 12 Jan 2024 | 65.43 | 65.86 | 64.15 | 64.27 | 64.06 | 14,000 |
| 11 Jan 2024 | 66.21 | 66.21 | 64.50 | 64.95 | 64.74 | 10,100 |
| 10 Jan 2024 | 66.82 | 66.82 | 65.69 | 66.51 | 66.30 | 31,000 |
| 09 Jan 2024 | 66.87 | 67.18 | 66.25 | 66.83 | 66.61 | 8,900 |
| 08 Jan 2024 | 67.29 | 67.86 | 66.52 | 67.60 | 67.38 | 31,900 |
| 05 Jan 2024 | 67.37 | 68.70 | 67.13 | 67.13 | 66.91 | 10,400 |
| 04 Jan 2024 | 69.03 | 69.03 | 67.75 | 67.75 | 67.53 | 10,200 |
| 03 Jan 2024 | 70.21 | 70.21 | 68.47 | 69.22 | 69.00 | 11,400 |
| 02 Jan 2024 | 71.18 | 72.76 | 70.80 | 71.28 | 71.05 | 15,300 |
| 29 Dec 2023 | 72.69 | 72.69 | 71.67 | 71.74 | 71.51 | 49,900 |
| 28 Dec 2023 | 72.80 | 73.50 | 72.64 | 72.92 | 72.68 | 15,600 |
| 27 Dec 2023 | 73.38 | 73.38 | 72.72 | 72.98 | 72.74 | 24,600 |
| 26 Dec 2023 | 71.60 | 73.24 | 71.60 | 73.05 | 72.81 | 14,600 |
| 22 Dec 2023 | 71.29 | 72.10 | 71.24 | 71.52 | 71.29 | 19,400 |
| 21 Dec 2023 | 69.96 | 71.09 | 69.96 | 71.09 | 70.86 | 17,800 |
| 20 Dec 2023 | 71.17 | 71.29 | 68.66 | 68.66 | 68.44 | 20,300 |
| 19 Dec 2023 | 69.85 | 71.38 | 69.85 | 71.38 | 71.15 | 15,100 |
| 18 Dec 2023 | 70.42 | 70.98 | 68.92 | 69.31 | 69.09 | 35,300 |
| 18 Dec 2023 | 0.332 Dividend | |||||
| 15 Dec 2023 | 71.98 | 71.98 | 70.92 | 71.39 | 70.83 | 18,400 |
| 14 Dec 2023 | 70.11 | 72.85 | 70.11 | 71.91 | 71.34 | 26,200 |
| 13 Dec 2023 | 64.88 | 68.65 | 64.80 | 68.65 | 68.11 | 72,700 |
| 12 Dec 2023 | 66.13 | 66.13 | 64.38 | 65.16 | 64.65 | 69,300 |
| 11 Dec 2023 | 65.69 | 66.54 | 65.69 | 66.20 | 65.68 | 24,100 |
| 08 Dec 2023 | 66.12 | 66.81 | 65.20 | 65.85 | 65.33 | 35,300 |
| 07 Dec 2023 | 66.00 | 66.62 | 65.86 | 66.18 | 65.66 | 16,300 |
| 06 Dec 2023 | 66.73 | 67.37 | 65.87 | 65.87 | 65.35 | 27,800 |
| 05 Dec 2023 | 66.89 | 66.98 | 66.25 | 66.34 | 65.82 | 34,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.