Get the Stockscreener App
55.58
0.26%
0.1462
After Hours:
55.58
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 May 30, 2025, is $55.58.
- 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 $43.34 on April 09, 2025. Since then, Spdr S P Kensho Clean Power Etf's stock price has risen over 28.24% to $55.58 now.
- The 52-week high stock price for CNRG is $69.07, representing a 24.27% increase from the current share price, occurred on June 12, 2024.
- The 52-week low stock price for CNRG is $43.34, indicating a -22.02% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Spdr S P Kensho Clean Power Etf (CNRG) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| May 30, 2025 | $55.96 | $54.77 | $1.19 | 15,377.0 | +0.26% |
| May 29, 2025 | $56.23 | $55.43 | $0.7962 | 30,857.0 | -1.89% |
| May 28, 2025 | $56.85 | $56.00 | $0.85 | 23,356.0 | -0.44% |
| May 27, 2025 | $56.75 | $55.82 | $0.93 | 10,442.0 | +1.38% |
| May 23, 2025 | $56.14 | $54.27 | $1.87 | 14,835.0 | +1.43% |
| May 22, 2025 | $55.30 | $53.62 | $1.68 | 9,238.0 | -4.02% |
| May 21, 2025 | $58.47 | $57.30 | $1.17 | 7,448.0 | -2.95% |
| May 20, 2025 | $60.27 | $59.07 | $1.20 | 7,195.0 | -0.02% |
| May 19, 2025 | $59.26 | $58.56 | $0.70 | 14,998.0 | -2.05% |
| May 16, 2025 | $61.00 | $60.14 | $0.8601 | 17,032.0 | -0.17% |
| May 15, 2025 | $60.63 | $59.16 | $1.47 | 32,096.0 | +0.22% |
| May 14, 2025 | $60.74 | $59.81 | $0.93 | 12,118.0 | +0.51% |
| May 13, 2025 | $61.23 | $59.74 | $1.49 | 14,554.0 | +3.80% |
| May 12, 2025 | $58.38 | $57.47 | $0.91 | 12,077.0 | +4.74% |
| May 09, 2025 | $55.40 | $54.23 | $1.17 | 10,413.0 | +2.61% |
| May 08, 2025 | $54.33 | $52.71 | $1.62 | 11,637.0 | +2.98% |
| May 07, 2025 | $52.66 | $52.00 | $0.66 | 5,024.0 | +2.18% |
| May 06, 2025 | $51.73 | $50.81 | $0.924 | 16,824.0 | +2.07% |
| May 05, 2025 | $50.75 | $50.21 | $0.54 | 9,258.0 | -1.43% |
| May 02, 2025 | $51.29 | $50.73 | $0.56 | 4,110.0 | +2.00% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $61.23 | $49.82 | $11.41 | 305,041.0 | +12.54% |
| Apr, 2025 | $51.79 | $43.34 | $8.45 | 495,015.0 | -1.91% |
| Mar, 2025 | $55.46 | $49.44 | $6.02 | 683,480.0 | -8.65% |
| Feb, 2025 | $62.47 | $54.51 | $7.96 | 243,835.0 | -9.65% |
| Jan, 2025 | $68.00 | $58.43 | $9.57 | 383,854.0 | +0.72% |
Spdr S P Kensho Clean Power Etf Stock (CNRG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $65.72 | $58.69 | $7.03 | 420,115.0 | -5.59% |
| Nov, 2024 | $65.52 | $59.72 | $5.80 | 358,005.0 | +4.40% |
| 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% |
0.16%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):