SPDR® Kensho Clean Power ETF (CNRG)
61.33
-4.18
(-6.38%)
USD |
NYSEARCA |
Nov 06, 16:00
61.45
+0.12
(+0.20%)
After-Hours: 20:00
CNRG Price: 61.33 for Nov. 6, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 06, 2024 | 62.51 | 62.51 | 60.57 | 61.33 | 47198.00 |
| Nov 05, 2024 | 63.36 | 65.52 | 63.36 | 65.51 | 22220.00 |
| Nov 04, 2024 | 62.36 | 64.20 | 62.36 | 63.71 | 12476.00 |
| Nov 01, 2024 | 62.19 | 63.16 | 62.12 | 62.38 | 7670.00 |
| Oct 31, 2024 | 61.51 | 62.22 | 61.43 | 62.08 | 4093.00 |
| Oct 30, 2024 | 61.30 | 62.14 | 61.11 | 61.46 | 6785.00 |
| Oct 29, 2024 | 62.38 | 62.43 | 61.39 | 61.52 | 11570.00 |
| Oct 28, 2024 | 62.19 | 63.80 | 62.19 | 63.27 | 26577.00 |
| Oct 25, 2024 | 61.44 | 62.29 | 61.40 | 61.59 | 11748.00 |
| Oct 24, 2024 | 60.32 | 60.89 | 60.25 | 60.84 | 19394.00 |
| Oct 23, 2024 | 60.28 | 60.34 | 59.20 | 59.74 | 16060.00 |
| Oct 22, 2024 | 60.55 | 60.88 | 60.31 | 60.48 | 13724.00 |
| Oct 21, 2024 | 61.13 | 61.47 | 60.45 | 60.79 | 11813.00 |
| Oct 18, 2024 | 61.09 | 61.51 | 61.06 | 61.27 | 8102.00 |
| Oct 17, 2024 | 61.86 | 61.86 | 60.89 | 60.92 | 34950.00 |
| Oct 16, 2024 | 61.79 | 62.43 | 61.79 | 62.43 | 6761.00 |
| Oct 15, 2024 | 62.03 | 62.03 | 61.24 | 61.29 | 11486.00 |
| Oct 14, 2024 | 62.65 | 62.65 | 62.19 | 62.50 | 4834.00 |
| Oct 11, 2024 | 61.37 | 62.68 | 61.37 | 62.67 | 14943.00 |
| Oct 10, 2024 | 62.75 | 62.75 | 61.38 | 61.46 | 7027.00 |
| Oct 09, 2024 | 62.84 | 63.56 | 62.84 | 63.15 | 7008.00 |
| Oct 08, 2024 | 63.94 | 63.94 | 62.95 | 62.95 | 6764.00 |
| Oct 07, 2024 | 64.49 | 65.92 | 64.45 | 64.75 | 8245.00 |
| Oct 04, 2024 | 64.19 | 64.63 | 63.87 | 64.63 | 7442.00 |
| Oct 03, 2024 | 64.12 | 64.32 | 63.17 | 63.36 | 2613.00 |
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
31.69
Minimum
Mar 23 2020
146.84
Maximum
Feb 09 2021
77.94
Average
79.58
Median