Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
SPDR Kensho Clean Power ETF
(NY:
CNRG
)
67.87
-0.18 (-0.26%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2020
43.01
45.23
42.68
45.23
28,429
-0.05(-0.12%)
Feb 27, 2020
46.33
47.31
45.17
45.28
48,232
-2.99(-6.19%)
Feb 26, 2020
48.45
49.57
48.05
48.27
48,338
-0.68(-1.39%)
Feb 25, 2020
51.57
51.65
48.92
48.95
25,798
-1.67(-3.30%)
Feb 24, 2020
50.21
51.18
49.54
50.62
30,852
-2.03(-3.86%)
Feb 21, 2020
53.25
53.25
52.45
52.65
17,966
-1.02(-1.90%)
Feb 20, 2020
54.90
54.90
52.49
53.67
36,447
-0.21(-0.39%)
Feb 19, 2020
52.16
53.91
52.16
53.88
27,615
+3.07(+6.03%)
Feb 18, 2020
49.41
50.83
49.41
50.81
27,115
+1.40(+2.83%)
Feb 14, 2020
49.99
49.99
49.28
49.41
13,210
-0.13(-0.27%)
Feb 13, 2020
49.15
49.66
48.60
49.54
17,271
-0.24(-0.48%)
Feb 12, 2020
48.90
49.80
48.71
49.78
17,471
+1.38(+2.86%)
Feb 11, 2020
48.32
48.56
47.91
48.40
14,477
+0.79(+1.65%)
Feb 10, 2020
46.54
47.62
46.54
47.61
23,377
+1.22(+2.63%)
Feb 07, 2020
46.41
46.50
46.20
46.39
7,715
-0.35(-0.75%)
Feb 06, 2020
46.38
47.20
46.36
46.74
12,349
+0.35(+0.75%)
Feb 05, 2020
47.01
47.01
45.86
46.39
13,463
+0.19(+0.42%)
Feb 04, 2020
45.89
46.54
45.75
46.20
13,779
+1.36(+3.02%)
Feb 03, 2020
43.81
44.94
43.81
44.84
10,731
+1.05(+2.40%)
Jan 31, 2020
44.80
44.80
43.56
43.79
5,918
-0.94(-2.11%)
Jan 30, 2020
44.68
44.78
44.30
44.73
6,713
+0.14(+0.31%)
Jan 29, 2020
45.03
45.18
44.33
44.59
7,449
+0.04(+0.08%)
Jan 28, 2020
43.48
44.69
43.48
44.56
10,889
+1.37(+3.18%)
Jan 27, 2020
44.03
44.03
43.17
43.18
14,751
-1.55(-3.47%)
Jan 24, 2020
45.04
45.25
44.55
44.74
10,568
-0.03(-0.06%)
Jan 23, 2020
45.17
45.17
44.21
44.76
14,168
-0.83(-1.82%)
Jan 22, 2020
46.76
46.76
45.51
45.59
33,486
-1.66(-3.52%)
Jan 21, 2020
46.70
47.54
46.46
47.26
29,630
+0.97(+2.10%)
Jan 17, 2020
46.14
46.34
46.00
46.29
20,185
+0.59(+1.30%)
Jan 16, 2020
45.75
45.93
45.49
45.69
14,226
+0.43(+0.95%)
Jan 15, 2020
45.28
45.52
45.04
45.26
17,246
+0.13(+0.29%)
Jan 14, 2020
45.20
45.29
44.61
45.13
15,615
+0.35(+0.78%)
Jan 13, 2020
44.56
45.02
44.44
44.78
9,473
+0.59(+1.34%)
Jan 10, 2020
44.44
44.44
44.02
44.19
11,519
-0.02(-0.05%)
Jan 09, 2020
44.89
44.89
44.15
44.22
12,147
+0.04(+0.09%)
Jan 08, 2020
43.59
44.46
43.46
44.18
17,389
+0.66(+1.53%)
Jan 07, 2020
43.89
43.89
43.35
43.51
10,563
-0.19(-0.43%)
Jan 06, 2020
43.60
43.73
43.25
43.70
9,049
+0.57(+1.31%)
Jan 03, 2020
42.81
43.26
42.48
43.13
10,568
-0.04(-0.10%)
Jan 02, 2020
45.90
45.90
43.10
43.18
36,100
-0.54(-1.23%)
Dec 31, 2019
42.42
43.78
42.42
43.71
18,706
+2.04(+4.89%)
Dec 30, 2019
41.67
41.75
41.12
41.68
6,645
+0.48(+1.16%)
Dec 27, 2019
41.62
42.10
41.20
41.20
9,300
+0.04(+0.11%)
Dec 26, 2019
40.62
41.16
40.62
41.16
5,493
+0.71(+1.75%)
Dec 24, 2019
40.58
40.58
40.44
40.45
1,796
+0.16(+0.40%)
Dec 23, 2019
40.29
40.29
40.05
40.29
3,431
+0.18(+0.45%)
Dec 20, 2019
40.08
40.20
40.03
40.11
5,412
+0.21(+0.52%)
Dec 19, 2019
39.77
39.99
39.77
39.90
5,438
+0.20(+0.50%)
Dec 18, 2019
39.84
39.84
39.50
39.70
6,896
+0.03(+0.08%)
Dec 17, 2019
39.77
39.81
39.67
39.67
2,542
+0.01(+0.03%)
Dec 16, 2019
39.25
39.76
39.25
39.66
3,089
+0.69(+1.77%)
Dec 13, 2019
38.81
38.97
38.81
38.97
2,865
+0.22(+0.57%)
Dec 12, 2019
38.63
38.75
38.54
38.75
3,279
+0.45(+1.19%)
Dec 11, 2019
38.08
38.34
38.08
38.30
4,171
+0.50(+1.32%)
Dec 10, 2019
37.93
37.93
37.71
37.80
2,181
-0.03(-0.08%)
Dec 09, 2019
38.00
38.00
37.82
37.83
3,035
-0.11(-0.28%)
Dec 06, 2019
37.66
38.00
37.66
37.94
4,032
+0.48(+1.29%)
Dec 05, 2019
37.91
37.91
37.46
37.46
6,324
-0.28(-0.75%)
Dec 04, 2019
37.78
37.82
37.74
37.74
3,694
+0.20(+0.52%)
Dec 03, 2019
37.01
37.55
37.01
37.55
4,390
+0.04(+0.10%)
Dec 02, 2019
37.44
37.70
37.44
37.51
4,041
-0.20(-0.52%)
Nov 29, 2019
38.22
38.22
37.62
37.70
2,334
-0.26(-0.68%)
Nov 27, 2019
37.68
37.96
37.68
37.96
3,395
+0.52(+1.40%)
Nov 26, 2019
37.42
37.44
37.41
37.44
706
+0.02(+0.05%)
Nov 25, 2019
37.16
37.51
37.16
37.42
10,316
+0.58(+1.58%)
Nov 22, 2019
36.75
36.84
36.75
36.83
3,289
+0.03(+0.08%)
Nov 21, 2019
36.81
36.81
36.70
36.80
1,945
-0.20(-0.55%)
Nov 20, 2019
37.32
37.32
36.92
37.01
3,080
-0.23(-0.60%)
Nov 19, 2019
37.21
37.35
37.10
37.23
4,481
+0.02(+0.05%)
Nov 18, 2019
37.40
37.40
37.21
37.21
2,713
-0.06(-0.15%)
Nov 15, 2019
37.10
37.32
37.10
37.27
3,502
+0.45(+1.21%)
Nov 14, 2019
36.61
36.82
36.56
36.82
3,212
+0.21(+0.58%)
Nov 13, 2019
36.75
36.75
36.61
36.61
2,234
-0.30(-0.82%)
Nov 12, 2019
37.02
37.16
36.83
36.91
2,483
+0.24(+0.65%)
Nov 11, 2019
36.66
36.80
36.66
36.67
4,226
+0.29(+0.81%)
Nov 08, 2019
36.37
36.38
36.31
36.38
1,485
-0.02(-0.06%)
Nov 07, 2019
36.79
36.79
36.40
36.40
3,775
-0.40(-1.09%)
Nov 06, 2019
36.98
36.98
36.67
36.80
2,017
-0.08(-0.21%)
Nov 05, 2019
36.93
36.93
36.67
36.88
1,220
+0.13(+0.36%)
Nov 04, 2019
37.42
37.42
36.75
36.75
3,465
-0.20(-0.55%)
Nov 01, 2019
36.91
37.00
36.91
36.95
3,608
+0.35(+0.95%)
Oct 31, 2019
37.01
37.01
36.44
36.60
7,239
-0.01(-0.04%)
Oct 30, 2019
36.94
36.94
36.54
36.62
6,583
-0.72(-1.93%)
Oct 29, 2019
37.51
37.65
37.34
37.34
2,099
-0.16(-0.42%)
Oct 28, 2019
37.83
37.89
37.49
37.49
2,990
+0.05(+0.13%)
Oct 25, 2019
37.03
37.45
36.92
37.45
3,502
-0.01(-0.04%)
Oct 24, 2019
37.30
37.46
37.25
37.46
3,747
+0.45(+1.20%)
Oct 23, 2019
37.07
37.19
37.00
37.02
1,500
+0.22(+0.61%)
Oct 22, 2019
36.81
36.90
36.59
36.79
1,919
-0.30(-0.80%)
Oct 21, 2019
37.09
37.22
37.00
37.09
3,746
+0.25(+0.67%)
Oct 18, 2019
37.15
37.15
36.70
36.84
2,759
+0.26(+0.71%)
Oct 17, 2019
36.44
36.70
36.44
36.58
1,084
+0.33(+0.90%)
Oct 16, 2019
36.43
36.43
36.25
36.26
1,297
-0.21(-0.59%)
Oct 15, 2019
36.38
36.48
36.38
36.47
14,765
-0.12(-0.34%)
Oct 14, 2019
36.93
36.93
36.57
36.59
3,133
-0.08(-0.21%)
Oct 11, 2019
36.91
36.93
36.67
36.67
5,412
+0.21(+0.58%)
Oct 10, 2019
36.39
36.51
36.38
36.46
5,210
+0.31(+0.85%)
Oct 09, 2019
36.03
36.26
36.03
36.15
1,964
+0.09(+0.24%)
Oct 08, 2019
35.93
36.38
35.87
36.06
2,072
-0.19(-0.51%)
Oct 07, 2019
36.51
36.51
36.22
36.25
2,071
-0.19(-0.53%)
Oct 04, 2019
35.99
36.44
35.97
36.44
9,869
+0.62(+1.74%)
Oct 03, 2019
35.37
35.82
35.27
35.82
13,440
+0.17(+0.49%)
Oct 02, 2019
36.33
36.33
35.48
35.64
5,689
-0.63(-1.75%)
Oct 01, 2019
36.66
36.75
36.27
36.28
4,981
-0.55(-1.50%)
Sep 30, 2019
36.84
36.93
36.67
36.83
2,838
+0.06(+0.15%)
Sep 27, 2019
37.40
37.42
36.65
36.78
13,689
-0.69(-1.85%)
Sep 26, 2019
38.28
38.28
37.47
37.47
3,898
-0.61(-1.60%)
Sep 25, 2019
37.92
38.08
37.69
38.08
2,035
+0.20(+0.53%)
Sep 24, 2019
38.85
38.85
37.79
37.88
10,802
-0.98(-2.52%)
Sep 23, 2019
38.89
38.93
38.51
38.86
9,932
+0.18(+0.47%)
Sep 20, 2019
38.63
38.68
38.44
38.68
5,105
-0.11(-0.28%)
Sep 19, 2019
38.63
38.95
38.63
38.79
8,842
+0.50(+1.30%)
Sep 18, 2019
38.58
38.58
38.11
38.29
1,972
-0.00(-0.00%)
Sep 17, 2019
37.79
38.36
37.79
38.29
8,489
+0.64(+1.70%)
Sep 16, 2019
37.63
37.77
37.61
37.65
5,285
+0.35(+0.95%)
Sep 13, 2019
37.23
37.33
37.23
37.30
1,701
+0.34(+0.92%)
Sep 12, 2019
37.45
37.45
36.95
36.95
3,542
-0.40(-1.06%)
Sep 11, 2019
37.14
37.35
37.14
37.35
1,820
+0.81(+2.21%)
Sep 10, 2019
36.59
36.64
36.36
36.54
6,168
+0.11(+0.30%)
Sep 09, 2019
36.62
36.68
36.35
36.43
4,090
-0.32(-0.87%)
Sep 06, 2019
37.32
37.32
36.75
36.75
2,658
-0.24(-0.66%)
Sep 05, 2019
37.34
37.38
37.00
37.00
3,952
-0.11(-0.30%)
Sep 04, 2019
37.00
37.11
37.00
37.11
3,133
+0.69(+1.90%)
Sep 03, 2019
36.85
36.85
36.42
36.42
2,585
-0.45(-1.22%)
Aug 30, 2019
36.87
36.87
36.87
36.87
106
+0.14(+0.37%)
Aug 29, 2019
36.54
36.91
36.54
36.73
2,446
+0.26(+0.72%)
Aug 28, 2019
36.12
36.56
36.12
36.47
3,119
+0.22(+0.60%)
Aug 27, 2019
36.74
36.82
36.25
36.25
1,959
-0.30(-0.83%)
Aug 26, 2019
36.39
36.55
36.36
36.55
3,466
+0.66(+1.83%)
Aug 23, 2019
36.98
36.98
35.90
35.90
5,211
-1.05(-2.85%)
Aug 22, 2019
37.05
37.05
36.95
36.95
780
-0.40(-1.07%)
Aug 21, 2019
37.36
37.41
37.32
37.35
3,332
+0.38(+1.03%)
Aug 20, 2019
37.20
37.20
36.89
36.97
1,914
-0.02(-0.06%)
Aug 19, 2019
36.77
37.01
36.77
36.99
860
+0.53(+1.46%)
Aug 16, 2019
35.82
36.46
35.82
36.46
2,020
+0.98(+2.77%)
Aug 15, 2019
35.36
35.69
35.26
35.47
1,977
-0.09(-0.24%)
Aug 14, 2019
36.33
36.33
35.56
35.56
4,741
-1.23(-3.35%)
Aug 13, 2019
36.20
36.99
36.20
36.79
2,960
+0.59(+1.64%)
Aug 12, 2019
36.77
36.77
36.16
36.20
3,068
-0.60(-1.63%)
Aug 09, 2019
38.28
38.28
36.80
36.80
9,997
-0.54(-1.45%)
Aug 08, 2019
36.97
37.34
36.92
37.34
1,292
+0.39(+1.05%)
Aug 07, 2019
36.33
36.96
35.93
36.95
4,192
+1.04(+2.90%)
Aug 06, 2019
36.02
36.02
35.62
35.91
5,761
+0.31(+0.86%)
Aug 05, 2019
36.80
36.80
35.29
35.60
9,660
-1.46(-3.93%)
Aug 02, 2019
37.48
37.48
36.79
37.06
14,145
-0.19(-0.52%)
Aug 01, 2019
36.93
38.12
36.93
37.25
4,272
+0.51(+1.38%)
Jul 31, 2019
37.05
37.16
36.75
36.75
3,655
+0.39(+1.07%)
Jul 30, 2019
36.11
36.37
35.93
36.36
3,482
+0.23(+0.63%)
Jul 29, 2019
36.15
36.15
35.89
36.13
4,104
+0.15(+0.43%)
Jul 26, 2019
35.80
36.03
35.80
35.97
2,446
+0.18(+0.49%)
Jul 25, 2019
36.50
36.50
35.80
35.80
3,013
-0.59(-1.61%)
Jul 24, 2019
36.23
36.39
36.17
36.38
2,428
+0.17(+0.48%)
Jul 23, 2019
36.11
36.21
36.11
36.21
1,078
-0.10(-0.28%)
Jul 22, 2019
36.57
36.57
36.20
36.31
4,371
-0.12(-0.34%)
Jul 19, 2019
36.64
36.64
36.43
36.43
1,276
+0.03(+0.07%)
Jul 18, 2019
36.48
36.48
36.41
36.41
1,248
+0.11(+0.30%)
Jul 17, 2019
36.40
36.40
36.30
36.30
1,715
+0.09(+0.24%)
Jul 16, 2019
36.30
36.30
36.12
36.21
1,276
+0.04(+0.12%)
Jul 15, 2019
36.47
36.47
36.13
36.17
4,109
-0.07(-0.19%)
Jul 12, 2019
36.15
36.29
36.12
36.24
3,084
+0.30(+0.83%)
Jul 11, 2019
36.42
36.42
35.88
35.94
13,859
-0.34(-0.95%)
Jul 10, 2019
36.45
36.46
36.27
36.28
2,802
+0.00(+0.00%)
Jul 09, 2019
36.12
36.28
36.12
36.28
932
-0.04(-0.11%)
Jul 08, 2019
36.49
36.49
36.28
36.32
2,246
-0.22(-0.61%)
Jul 05, 2019
36.46
36.62
36.13
36.55
9,040
+0.17(+0.46%)
Jul 03, 2019
36.44
36.55
36.38
36.38
744
+0.09(+0.26%)
Jul 02, 2019
36.34
36.34
36.00
36.28
5,477
+0.11(+0.30%)
Jul 01, 2019
36.44
36.44
36.13
36.18
2,589
+0.40(+1.13%)
Jun 28, 2019
35.59
35.77
35.53
35.77
8,721
+0.38(+1.06%)
Jun 27, 2019
35.14
35.41
35.02
35.40
1,329
+0.52(+1.50%)
Jun 26, 2019
35.13
35.13
34.84
34.87
7,149
-0.27(-0.76%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.