Get the Stockscreener App
60.67
1.52%
-0.9334
After Hours:
62.00
1.3334
+2.20%
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 February 07, 2025, is $60.67.
- 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 8.29% to $60.67 now.
- The 52-week high stock price for CNRG is $69.07, representing a 13.85% increase from the current share price, occurred on June 12, 2024.
- The 52-week low stock price for CNRG is $56.02, indicating a -7.66% 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 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $61.78 | $60.62 | $1.16 | 14,313.0 | -1.52% |
| Feb 06, 2025 | $61.79 | $60.56 | $1.23 | 15,077.0 | +2.77% |
| Feb 05, 2025 | $61.37 | $59.92 | $1.45 | 13,705.0 | -1.22% |
| Feb 04, 2025 | $61.18 | $59.48 | $1.70 | 12,590.0 | +1.47% |
| Feb 03, 2025 | $60.48 | $58.71 | $1.77 | 20,411.0 | -1.97% |
| Jan 31, 2025 | $62.50 | $60.93 | $1.57 | 18,059.0 | -1.18% |
| Jan 30, 2025 | $62.43 | $60.84 | $1.59 | 27,739.0 | +2.99% |
| Jan 29, 2025 | $60.91 | $59.53 | $1.38 | 23,534.0 | +1.37% |
| Jan 28, 2025 | $60.61 | $58.43 | $2.18 | 20,612.0 | -2.10% |
| Jan 27, 2025 | $61.64 | $59.86 | $1.78 | 15,769.0 | -5.18% |
| Jan 24, 2025 | $64.26 | $63.19 | $1.07 | 16,166.0 | +0.81% |
| Jan 23, 2025 | $63.20 | $60.85 | $2.35 | 12,877.0 | +2.93% |
| Jan 22, 2025 | $63.11 | $61.39 | $1.72 | 11,382.0 | -2.48% |
| Jan 21, 2025 | $63.66 | $62.30 | $1.36 | 16,537.0 | -0.68% |
| Jan 17, 2025 | $64.41 | $63.31 | $1.10 | 15,115.0 | -0.95% |
| Jan 16, 2025 | $64.24 | $62.98 | $1.26 | 8,087.0 | +2.22% |
| Jan 15, 2025 | $63.60 | $62.60 | $0.9983 | 12,939.0 | +0.77% |
| Jan 14, 2025 | $62.95 | $61.89 | $1.06 | 14,798.0 | -0.10% |
| Jan 13, 2025 | $62.22 | $60.54 | $1.68 | 19,836.0 | -1.21% |
| Jan 10, 2025 | $63.56 | $62.35 | $1.21 | 23,755.0 | -1.93% |
| Jan 08, 2025 | $65.63 | $63.45 | $2.18 | 12,221.0 | -3.98% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $61.79 | $58.71 | $3.08 | 90,409.0 | -0.55% |
| 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% |
0.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):