SPDR® Kensho Clean Power ETF (CNRG) Historical Stock Data
57.97 ↓0.47 (-0.81%)
As of April 25, 2024, 10:06am EST.
Historical Data
In the past 30 trading days, CNRG is down -0.16% a day on average. There have been 13 days where SPDR® Kensho Clean Power ETF closed green and 17 days where CNRG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 57.61 | 57.97 | ↑$0.36 (0.62%) | 57.04 | 58.08 | 15.28K |
| 2024-04-24 | 58.67 | 58.44 | ↓$0.23 (-0.39%) | 58.16 | 58.92 | 8.98K |
| 2024-04-23 | 57.40 | 58.53 | ↑$1.13 (1.97%) | 57.40 | 59.23 | 10.97K |
| 2024-04-22 | 57.31 | 57.38 | ↑$0.07 (0.12%) | 56.63 | 57.64 | 16.92K |
| 2024-04-19 | 57.26 | 57.08 | ↓$0.18 (-0.31%) | 56.90 | 57.54 | 44.30K |
| 2024-04-18 | 58.00 | 57.25 | ↓$0.75 (-1.29%) | 57.05 | 58.00 | 12.64K |
| 2024-04-17 | 57.89 | 57.71 | ↓$0.18 (-0.31%) | 57.47 | 58.25 | 20.50K |
| 2024-04-16 | 58.13 | 57.51 | ↓$0.62 (-1.07%) | 57.32 | 58.13 | 15.09K |
| 2024-04-15 | 60.37 | 58.48 | ↓$1.89 (-3.13%) | 58.29 | 60.37 | 26.17K |
| 2024-04-12 | 61.71 | 60.25 | ↓$1.46 (-2.37%) | 60.04 | 61.71 | 13.70K |
| 2024-04-11 | 62.89 | 62.19 | ↓$0.70 (-1.12%) | 61.44 | 62.89 | 8.30K |
| 2024-04-10 | 62.90 | 62.43 | ↓$0.47 (-0.75%) | 61.95 | 62.90 | 17.81K |
| 2024-04-09 | 63.03 | 64.31 | ↑$1.28 (2.02%) | 63.03 | 64.31 | 6.34K |
| 2024-04-08 | 62.87 | 62.96 | ↑$0.09 (0.15%) | 62.86 | 63.62 | 5.57K |
| 2024-04-05 | 62.38 | 62.67 | ↑$0.29 (0.46%) | 62.22 | 63.00 | 12.75K |
| 2024-04-04 | 63.94 | 62.94 | ↓$1.00 (-1.57%) | 62.77 | 64.91 | 12.03K |
| 2024-04-03 | 62.57 | 63.33 | ↑$0.76 (1.21%) | 62.53 | 63.37 | 19.52K |
| 2024-04-02 | 63.65 | 62.96 | ↓$0.69 (-1.08%) | 62.74 | 63.65 | 14.52K |
| 2024-04-01 | 65.14 | 64.46 | ↓$0.68 (-1.04%) | 64.11 | 65.14 | 14.44K |
| 2024-03-28 | 64.36 | 64.76 | ↑$0.40 (0.62%) | 64.18 | 64.81 | 18.70K |
| 2024-03-27 | 62.36 | 64.27 | ↑$1.91 (3.06%) | 62.27 | 64.27 | 15.07K |
| 2024-03-26 | 62.25 | 61.66 | ↓$0.59 (-0.95%) | 61.66 | 62.59 | 18.77K |
| 2024-03-25 | 62.17 | 62.00 | ↓$0.17 (-0.27%) | 62.00 | 62.90 | 17.07K |
| 2024-03-22 | 62.82 | 62.19 | ↓$0.63 (-1.00%) | 62.19 | 62.82 | 10.45K |
| 2024-03-21 | 62.81 | 63.01 | ↑$0.20 (0.31%) | 62.81 | 63.85 | 16.03K |
| 2024-03-20 | 60.54 | 62.36 | ↑$1.82 (3.01%) | 60.54 | 62.82 | 15.06K |
| 2024-03-19 | 60.40 | 60.91 | ↑$0.51 (0.84%) | 60.37 | 61.08 | 17.32K |
| 2024-03-18 | 61.12 | 60.77 | ↓$0.35 (-0.57%) | 60.28 | 61.20 | 21.56K |
| 2024-03-15 | 60.82 | 61.03 | ↑$0.21 (0.35%) | 60.82 | 61.40 | 14.58K |
| 2024-03-14 | 62.58 | 61.10 | ↓$1.48 (-2.37%) | 60.61 | 62.58 | 18.25K |
Create an account or log in to view more rows.
$CNRG the future is so bright .. I gotta wear shades..
$CNRG just fucking go already jeesh
$CNRG bear trap
$CNRG Fake dip news.
$CNRG Just buy and hold
$CNRG looks good
$CNRG Shorts are calling in all the favors
$CNRG gimme gimme
$CNRG we want higher!!!
$CNRG wtf?