SPDR® Kensho Clean Power ETF (CNRG) Historical Stock Data
90.11 ↓0.44 (-0.48%)
As of Market Close on January 26th, 2023.
Historical Data
In the past 30 trading days, CNRG is down -0.07% a day on average. There have been 16 days where SPDR® Kensho Clean Power ETF closed green and 14 days where CNRG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 91.60 | 90.11 | ↓$1.49 (-1.63%) | 89.00 | 91.84 | 9.94K |
| 2023-01-25 | 90.21 | 90.55 | ↑$0.34 (0.38%) | 88.67 | 90.80 | 10.10K |
| 2023-01-24 | 91.58 | 91.85 | ↑$0.27 (0.29%) | 91.09 | 92.48 | 6.88K |
| 2023-01-23 | 89.96 | 92.31 | ↑$2.35 (2.61%) | 89.71 | 92.43 | 14.16K |
| 2023-01-20 | 88.60 | 89.61 | ↑$1.01 (1.14%) | 88.51 | 89.61 | 13.73K |
| 2023-01-19 | 90.95 | 87.87 | ↓$3.08 (-3.38%) | 87.56 | 90.95 | 10.84K |
| 2023-01-18 | 93.52 | 91.54 | ↓$1.98 (-2.11%) | 91.47 | 93.84 | 11.62K |
| 2023-01-17 | 92.70 | 92.94 | ↑$0.24 (0.26%) | 92.61 | 93.26 | 19.08K |
| 2023-01-13 | 91.06 | 92.23 | ↑$1.17 (1.29%) | 90.60 | 92.24 | 13.65K |
| 2023-01-12 | 91.16 | 91.99 | ↑$0.83 (0.91%) | 90.03 | 92.03 | 17.19K |
| 2023-01-11 | 87.96 | 90.69 | ↑$2.73 (3.10%) | 87.96 | 90.69 | 15.62K |
| 2023-01-10 | 84.99 | 87.50 | ↑$2.51 (2.95%) | 84.87 | 87.50 | 7.15K |
| 2023-01-09 | 83.97 | 84.96 | ↑$0.99 (1.18%) | 83.97 | 85.88 | 17.05K |
| 2023-01-06 | 81.94 | 83.35 | ↑$1.41 (1.72%) | 81.94 | 83.64 | 22.94K |
| 2023-01-05 | 82.13 | 80.86 | ↓$1.27 (-1.55%) | 80.84 | 82.13 | 56.92K |
| 2023-01-04 | 81.21 | 82.84 | ↑$1.63 (2.01%) | 81.21 | 82.86 | 18.64K |
| 2023-01-03 | 82.96 | 80.42 | ↓$2.54 (-3.06%) | 80.09 | 83.36 | 19.69K |
| 2022-12-30 | 81.18 | 82.01 | ↑$0.83 (1.02%) | 80.88 | 82.01 | 14.10K |
| 2022-12-29 | 80.78 | 81.81 | ↑$1.03 (1.28%) | 80.78 | 82.44 | 29.32K |
| 2022-12-28 | 81.00 | 79.94 | ↓$1.06 (-1.31%) | 79.72 | 81.29 | 28.30K |
| 2022-12-27 | 83.08 | 80.98 | ↓$2.10 (-2.53%) | 80.84 | 83.08 | 26.09K |
| 2022-12-23 | 83.44 | 83.07 | ↓$0.37 (-0.45%) | 82.41 | 83.44 | 13.65K |
| 2022-12-22 | 84.89 | 83.32 | ↓$1.57 (-1.85%) | 81.78 | 84.89 | 21.35K |
| 2022-12-21 | 84.89 | 85.92 | ↑$1.03 (1.21%) | 83.91 | 86.00 | 12.81K |
| 2022-12-20 | 84.96 | 84.32 | ↓$0.64 (-0.75%) | 84.32 | 85.78 | 24.42K |
| 2022-12-19 | 87.54 | 85.34 | ↓$2.20 (-2.51%) | 84.91 | 87.54 | 16.27K |
| 2022-12-16 | 88.42 | 87.58 | ↓$0.84 (-0.95%) | 86.61 | 88.65 | 19.84K |
| 2022-12-15 | 90.31 | 89.27 | ↓$1.04 (-1.15%) | 89.14 | 91.85 | 21.47K |
| 2022-12-14 | 90.32 | 91.74 | ↑$1.42 (1.57%) | 90.32 | 92.44 | 13.08K |
| 2022-12-13 | 91.92 | 90.20 | ↓$1.72 (-1.87%) | 89.57 | 92.16 | 12K |
Create an account or log in to view more rows.
$CNRG Wish I shorted
$CNRG bear trap
$CNRG had to buy calls
$CNRG lock and load
$CNRG LOADING UP HERE!
$CNRG headed back to all time highs shortly
$CNRG we always finish green after a red week. Less go!
$CNRG Buy the dip.
$CNRG Come on.. Let it fall.. buy later bulls
$CNRG Tomorrow