Get the Stockscreener App
60.85
1.08%
0.69
After Hours:
60.78
-0.07
-0.12%
Spdr S P Kensho Clean Power Etf Stock (CNRG) Price History
The historical daily chart and data for Spdr S P Kensho Clean Power Etf stock (CNRG), show that the latest closing stock price as of November 18, 2024, is $60.85.
- Spdr S P Kensho Clean Power Etf all-time high stock price is $89.34, occurred on July 18, 2023.
- The lowest Spdr S P Kensho Clean Power Etf stock price recorded was $56.02 on August 05, 2024. Since then, Spdr S P Kensho Clean Power Etf's stock price has risen over 8.62% to $60.85 now.
- The 52-week high stock price for CNRG is $73.50, representing a 20.79% increase from the current share price, occurred on December 28, 2023.
- The 52-week low stock price for CNRG is $56.02, indicating a -7.94% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Spdr S P Kensho Clean Power Etf (CNRG) stock in the beginning of 2023 was $83.04. The stock closed the year at $79.70, a loss of over -4.02% for the year.
The table below shows more information about CNRG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $61.37 | $60.21 | $1.16 | 13,663.0 | +1.03% |
| Nov 15, 2024 | $61.51 | $60.14 | $1.37 | 61,636.0 | -1.17% |
| Nov 14, 2024 | $61.27 | $59.84 | $1.43 | 12,844.0 | +0.79% |
| Nov 13, 2024 | $61.21 | $60.12 | $1.09 | 18,501.0 | +0.35% |
| Nov 12, 2024 | $61.67 | $59.72 | $1.95 | 20,501.0 | -3.53% |
| Nov 11, 2024 | $62.38 | $61.54 | $0.84 | 16,451.0 | +1.52% |
| Nov 08, 2024 | $61.44 | $60.85 | $0.5888 | 14,350.0 | -0.45% |
| Nov 07, 2024 | $62.37 | $61.48 | $0.89 | 29,006.0 | +0.64% |
| Nov 06, 2024 | $62.51 | $60.57 | $1.94 | 47,198.0 | -6.38% |
| Nov 05, 2024 | $65.52 | $63.36 | $2.16 | 22,220.0 | +2.82% |
| Nov 04, 2024 | $64.20 | $62.36 | $1.84 | 12,476.0 | +2.14% |
| Nov 01, 2024 | $63.16 | $62.12 | $1.04 | 7,670.0 | +0.49% |
| Oct 31, 2024 | $62.22 | $61.43 | $0.7903 | 4,093.0 | +1.01% |
| Oct 30, 2024 | $62.14 | $61.11 | $1.03 | 6,785.0 | -0.10% |
| Oct 29, 2024 | $62.43 | $61.39 | $1.04 | 11,568.0 | -2.76% |
| Oct 28, 2024 | $63.80 | $62.19 | $1.61 | 26,577.0 | +2.73% |
| Oct 25, 2024 | $62.29 | $61.40 | $0.89 | 11,748.0 | +1.23% |
| Oct 24, 2024 | $60.89 | $60.25 | $0.64 | 19,394.0 | +1.84% |
| Oct 23, 2024 | $60.34 | $59.20 | $1.14 | 16,060.0 | -1.22% |
| Oct 22, 2024 | $60.88 | $60.31 | $0.5705 | 13,724.0 | -0.51% |
| Oct 21, 2024 | $61.47 | $60.45 | $1.02 | 11,813.0 | -0.78% |
Spdr S P Kensho Clean Power Etf Stock (CNRG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Spdr S P Kensho Clean Power Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CNRG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Spdr S P Kensho Clean Power Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spdr S P Kensho Clean Power Etf Stock (CNRG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $65.52 | $59.72 | $5.80 | 276,516.0 | -2.09% |
| Oct, 2024 | $65.92 | $59.20 | $6.72 | 249,909.0 | -5.64% |
| Sep, 2024 | $66.46 | $58.05 | $8.41 | 200,758.0 | +6.33% |
| Aug, 2024 | $65.03 | $56.02 | $9.01 | 226,892.0 | -2.82% |
| Jul, 2024 | $67.53 | $58.32 | $9.21 | 283,723.0 | +5.52% |
| Jun, 2024 | $69.07 | $59.90 | $9.17 | 390,081.0 | -11.09% |
| May, 2024 | $68.92 | $58.59 | $10.33 | 235,383.0 | +15.51% |
| Apr, 2024 | $65.14 | $56.52 | $8.62 | 330,179.0 | -9.27% |
| Mar, 2024 | $65.91 | $60.28 | $5.63 | 345,025.0 | +2.63% |
| Feb, 2024 | $68.29 | $60.59 | $7.70 | 493,767.0 | +1.97% |
| Jan, 2024 | $72.76 | $59.47 | $13.29 | 444,096.0 | -13.74% |
Spdr S P Kensho Clean Power Etf Stock (CNRG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $73.50 | $64.38 | $9.12 | 589,753.0 | +10.80% |
| Nov, 2023 | $65.85 | $59.22 | $6.63 | 440,061.0 | +7.89% |
| Oct, 2023 | $67.19 | $58.40 | $8.79 | 462,806.0 | -11.04% |
| Sep, 2023 | $77.60 | $66.87 | $10.73 | 338,729.0 | -10.91% |
| Aug, 2023 | $83.92 | $72.65 | $11.27 | 469,676.0 | -10.21% |
| Jul, 2023 | $89.34 | $80.52 | $8.82 | 253,007.0 | -0.33% |
| Jun, 2023 | $87.41 | $79.84 | $7.57 | 286,692.0 | +5.59% |
| May, 2023 | $83.62 | $77.84 | $5.78 | 306,212.0 | -2.16% |
| Apr, 2023 | $87.31 | $79.26 | $8.05 | 211,101.0 | -5.52% |
| Mar, 2023 | $87.17 | $79.94 | $7.23 | 159,566.0 | +0.00% |
Spdr S P Kensho Clean Power Etf Stock (CNRG) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2022 | $83.11 | $78.83 | $4.28 | 80,855.0 | +0.00% |
0.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):