Get the Stockscreener App
84.61
1.09%
0.9082
After Hours:
84.52
-0.0883
-0.10%
State Street Spdr S P Kensho Clean Power Etf Stock (CNRG) Price History
The historical daily chart and data for State Street Spdr S P Kensho Clean Power Etf stock (CNRG), show that the latest closing stock price as of September 25, 2026, is $84.61.
- State Street Spdr S P Kensho Clean Power Etf all-time high stock price is $125.76, occurred on June 02, 2026.
- The lowest State Street Spdr S P Kensho Clean Power Etf stock price recorded was $43.34 on April 09, 2025. Since then, State Street Spdr S P Kensho Clean Power Etf's stock price has risen over 95.22% to $84.61 now.
- The 52-week high stock price for CNRG is $125.76, representing a 48.64% increase from the current share price, occurred on June 02, 2026.
- The 52-week low stock price for CNRG is $82.22, indicating a -2.82% decrease from the current share price, occurred on September 30, 2025.
- The closing price of State Street Spdr S P Kensho Clean Power Etf (CNRG) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Sep 25, 2026 | $85.43 | $84.25 | $1.18 | 9,559.0 | +1.09% |
| Sep 24, 2026 | $85.04 | $83.50 | $1.54 | 12,581.0 | -2.72% |
| Sep 23, 2026 | $88.05 | $86.04 | $2.01 | 8,225.0 | -2.75% |
| Sep 22, 2026 | $88.79 | $88.22 | $0.57 | 10,523.0 | +0.41% |
| Sep 21, 2026 | $88.50 | $87.14 | $1.36 | 4,114.0 | +0.70% |
| Sep 18, 2026 | $88.57 | $86.75 | $1.82 | 6,818.0 | -0.71% |
| Sep 17, 2026 | $88.98 | $87.34 | $1.64 | 5,161.0 | +3.45% |
| Sep 16, 2026 | $86.77 | $84.62 | $2.15 | 6,613.0 | -0.21% |
| Sep 15, 2026 | $86.26 | $85.19 | $1.07 | 10,485.0 | -0.97% |
| Sep 14, 2026 | $87.25 | $86.10 | $1.15 | 5,119.0 | -3.02% |
| Sep 11, 2026 | $89.61 | $88.83 | $0.775 | 1,050.0 | +0.55% |
| Sep 10, 2026 | $89.33 | $88.04 | $1.29 | 5,065.0 | -1.67% |
| Sep 09, 2026 | $91.89 | $89.79 | $2.10 | 7,978.0 | -2.60% |
| Sep 08, 2026 | $93.10 | $90.00 | $3.10 | 4,523.0 | +3.92% |
| Sep 04, 2026 | $88.81 | $87.79 | $1.02 | 1,841.0 | +1.24% |
| Sep 03, 2026 | $87.97 | $86.73 | $1.24 | 9,523.0 | +1.17% |
| Sep 02, 2026 | $86.72 | $85.25 | $1.47 | 2,926.0 | +0.82% |
| Sep 01, 2026 | $86.01 | $85.14 | $0.8711 | 7,253.0 | -0.52% |
| Aug 31, 2026 | $87.07 | $86.19 | $0.8834 | 6,951.0 | -1.31% |
State Street 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 State Street 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 State Street Spdr S P Kensho Clean Power Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
State Street Spdr S P Kensho Clean Power Etf Stock (CNRG) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $93.10 | $83.50 | $9.60 | 128,916.0 | -2.15% |
| Aug, 2026 | $98.30 | $86.19 | $12.11 | 116,603.0 | -5.08% |
| Jul, 2026 | $112.8 | $85.95 | $26.80 | 253,832.0 | -19.46% |
| Jun, 2026 | $125.8 | $103.0 | $22.80 | 313,400.0 | -7.12% |
| May, 2026 | $123.4 | $101.5 | $21.83 | 304,332.0 | +17.86% |
| Apr, 2026 | $103.4 | $87.34 | $16.03 | 127,556.0 | +14.39% |
| Mar, 2026 | $94.94 | $85.86 | $9.08 | 148,085.0 | -3.87% |
| Feb, 2026 | $103.5 | $92.93 | $10.55 | 139,546.0 | -4.22% |
| Jan, 2026 | $103.7 | $90.72 | $12.97 | 152,410.0 | +9.64% |
State Street Spdr S P Kensho Clean Power Etf Stock (CNRG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $100.0 | $88.38 | $11.63 | 391,730.0 | -6.10% |
| Nov, 2025 | $106.9 | $83.31 | $23.63 | 817,260.0 | -4.92% |
| Oct, 2025 | $102.1 | $84.77 | $17.30 | 315,643.0 | +20.04% |
| Sep, 2025 | $84.67 | $71.78 | $12.89 | 155,123.0 | +14.52% |
| Aug, 2025 | $74.72 | $65.10 | $9.62 | 164,503.0 | +9.77% |
| Jul, 2025 | $68.63 | $59.00 | $9.63 | 172,564.0 | +12.67% |
| Jun, 2025 | $61.00 | $54.52 | $6.48 | 119,124.0 | +6.93% |
| May, 2025 | $61.23 | $49.82 | $11.41 | 289,664.0 | +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% |
State Street 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% |
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):