State Street SPDR S&P Kensho Clean Power ETF (CNRG)
84.68
-0.58
(-0.68%)
USD |
NYSEARCA |
Oct 05, 14:52
CNRG Price : 84.68 for Oct. 5, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 02, 2026 | 85.14 | 85.45 | 84.74 | 85.26 | 9139.00 |
| Oct 01, 2026 | 83.63 | 83.73 | 82.18 | 83.51 | 11507.00 |
| Sep 30, 2026 | 84.64 | 84.77 | 83.76 | 83.76 | 25760.00 |
| Sep 29, 2026 | 83.23 | 84.16 | 83.23 | 84.10 | 9196.00 |
| Sep 28, 2026 | 84.17 | 84.17 | 82.26 | 82.37 | 8210.00 |
| Sep 25, 2026 | 84.25 | 85.43 | 84.25 | 84.61 | 9561.00 |
| Sep 24, 2026 | 85.04 | 85.04 | 83.50 | 83.85 | 12582.00 |
| Sep 23, 2026 | 88.05 | 88.05 | 86.04 | 86.04 | 8226.00 |
| Sep 22, 2026 | 88.22 | 88.79 | 88.22 | 88.47 | 10524.00 |
| Sep 21, 2026 | 87.50 | 88.50 | 87.14 | 88.11 | 4126.00 |
| Sep 18, 2026 | 88.57 | 88.57 | 86.75 | 87.50 | 6929.00 |
| Sep 17, 2026 | 87.34 | 88.98 | 87.34 | 88.13 | 5163.00 |
| Sep 16, 2026 | 86.77 | 86.77 | 84.62 | 85.19 | 6549.00 |
| Sep 15, 2026 | 86.26 | 86.26 | 85.19 | 85.37 | 10487.00 |
| Sep 14, 2026 | 86.10 | 87.25 | 86.10 | 86.21 | 5121.00 |
| Sep 11, 2026 | 89.60 | 89.60 | 88.83 | 88.89 | 1052.00 |
| Sep 10, 2026 | 88.68 | 89.33 | 88.04 | 88.40 | 5089.00 |
| Sep 09, 2026 | 91.89 | 91.89 | 89.79 | 89.90 | 7978.00 |
| Sep 08, 2026 | 90.00 | 93.10 | 90.00 | 92.30 | 4525.00 |
| Sep 04, 2026 | 87.79 | 88.82 | 87.79 | 88.81 | 1845.00 |
| Sep 03, 2026 | 87.03 | 87.97 | 86.73 | 87.73 | 9523.00 |
| Sep 02, 2026 | 86.02 | 86.72 | 85.25 | 86.72 | 2926.00 |
| Sep 01, 2026 | 85.58 | 86.01 | 85.14 | 86.01 | 7255.00 |
| Aug 31, 2026 | 87.07 | 87.07 | 86.19 | 86.46 | 6951.00 |
| Aug 28, 2026 | 90.00 | 90.24 | 87.52 | 87.61 | 4104.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median