SPDR Bloomberg Enhanced R... (CERY)
26.31
-0.03 (-0.11%)
At close: Apr 15, 2025, 3:59 PM
26.27
-0.16%
After-hours: Apr 15, 2025, 08:00 PM EDT
SPDR Bloomberg Enhanced Roll Yield Commodity Strategy No K-1 ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 26.26 | 26.26 | 26.34 | 26.34 | 26.15 | 26.15 | 26.34 | 26.34 | 0.23% | 45,496 |
| Apr 11, 2025 | 26.02 | 26.02 | 26.34 | 26.34 | 25.98 | 25.98 | 26.28 | 26.28 | 1.82% | 170,745 |
| Apr 10, 2025 | 25.67 | 25.67 | 25.92 | 25.92 | 25.64 | 25.64 | 25.81 | 25.81 | -0.96% | 112,800 |
| Apr 9, 2025 | 25.10 | 25.10 | 26.16 | 26.16 | 24.83 | 24.83 | 26.06 | 26.06 | 3.66% | 5,467,220 |
| Apr 8, 2025 | 25.85 | 25.85 | 25.91 | 25.91 | 25.08 | 25.08 | 25.14 | 25.14 | -1.64% | 52,900 |
| Apr 7, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 25.46 | 25.46 | 25.56 | 25.56 | -1.96% | 74,434 |
| Apr 4, 2025 | 26.16 | 26.16 | 26.19 | 26.19 | 25.83 | 25.83 | 26.07 | 26.07 | -3.73% | 390,700 |
| Apr 3, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 26.94 | 26.94 | 27.08 | 27.08 | -3.11% | 421,338 |
| Apr 2, 2025 | 27.83 | 27.83 | 27.95 | 27.95 | 27.76 | 27.76 | 27.95 | 27.95 | 0.54% | 455,835 |
| Apr 1, 2025 | 27.69 | 27.69 | 27.85 | 27.85 | 27.69 | 27.69 | 27.80 | 27.80 | 0.32% | 46,521 |
| Mar 31, 2025 | 27.54 | 27.54 | 27.74 | 27.74 | 27.50 | 27.50 | 27.71 | 27.71 | 0.91% | 4,586,600 |
| Mar 28, 2025 | 27.49 | 27.49 | 27.53 | 27.53 | 27.42 | 27.42 | 27.46 | 27.46 | -0.15% | 39,500 |
| Mar 27, 2025 | 27.19 | 27.19 | 27.57 | 27.57 | 27.19 | 27.19 | 27.50 | 27.50 | 0.22% | 19,700 |
| Mar 26, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.43 | 27.43 | 27.44 | 27.44 | -0.04% | 41,100 |
| Mar 25, 2025 | 27.37 | 27.37 | 27.49 | 27.49 | 27.35 | 27.35 | 27.45 | 27.45 | 0.66% | 28,900 |
| Mar 24, 2025 | 26.04 | 26.04 | 27.38 | 27.38 | 26.04 | 26.04 | 27.27 | 27.27 | -0.11% | 26,700 |
| Mar 21, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.23 | 27.23 | 27.30 | 27.30 | -0.36% | 28,900 |
| Mar 20, 2025 | 27.27 | 27.27 | 27.45 | 27.45 | 27.27 | 27.27 | 27.40 | 27.40 | 0.22% | 21,400 |
| Mar 19, 2025 | 27.31 | 27.31 | 27.38 | 27.38 | 27.27 | 27.27 | 27.34 | 27.34 | 0.22% | 65,000 |
| Mar 18, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.25 | 27.25 | 27.28 | 27.28 | -0.18% | 26,200 |
| Mar 17, 2025 | 27.20 | 27.20 | 27.33 | 27.33 | 27.17 | 27.17 | 27.33 | 27.33 | 1.04% | 39,600 |
| Mar 14, 2025 | 26.87 | 26.87 | 27.11 | 27.11 | 26.87 | 26.87 | 27.05 | 27.05 | -0.11% | 69,800 |
| Mar 13, 2025 | 27.00 | 27.00 | 27.15 | 27.15 | 26.97 | 26.97 | 27.08 | 27.08 | 0.30% | 35,500 |
| Mar 12, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 26.86 | 26.86 | 27.00 | 27.00 | 0.48% | 28,800 |
| Mar 11, 2025 | 26.24 | 26.24 | 26.98 | 26.98 | 26.24 | 26.24 | 26.87 | 26.87 | 0.83% | 1,283,200 |
| Mar 10, 2025 | 26.90 | 26.90 | 26.93 | 26.93 | 26.65 | 26.65 | 26.65 | 26.65 | -0.63% | 19,800 |
| Mar 7, 2025 | 26.87 | 26.87 | 26.94 | 26.94 | 26.76 | 26.76 | 26.82 | 26.82 | 0.26% | 25,400 |
| Mar 6, 2025 | 26.70 | 26.70 | 26.82 | 26.82 | 26.67 | 26.67 | 26.75 | 26.75 | 0.26% | 40,900 |
| Mar 5, 2025 | 26.52 | 26.52 | 26.97 | 26.97 | 24.01 | 24.01 | 26.68 | 26.68 | 0.04% | 53,400 |
| Mar 4, 2025 | 26.57 | 26.57 | 26.70 | 26.70 | 26.42 | 26.42 | 26.67 | 26.67 | -0.07% | 120,400 |
| Mar 3, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.60 | 26.60 | 26.69 | 26.69 | -0.11% | 89,800 |
| Feb 28, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.65 | 26.65 | 26.72 | 26.72 | -0.96% | 29,400 |
| Feb 27, 2025 | 27.08 | 27.08 | 27.09 | 27.09 | 26.95 | 26.95 | 26.98 | 26.98 | -0.22% | 29,600 |
| Feb 26, 2025 | 27.07 | 27.07 | 27.08 | 27.08 | 26.97 | 26.97 | 27.04 | 27.04 | -0.26% | 102,000 |
| Feb 25, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.05 | 27.05 | 27.11 | 27.11 | -1.20% | 64,900 |
| Feb 24, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.36 | 27.36 | 27.44 | 27.44 | -0.29% | 21,700 |
| Feb 21, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.51 | 27.51 | 27.52 | 27.52 | -0.79% | 27,900 |
| Feb 20, 2025 | 27.83 | 27.83 | 27.86 | 27.86 | 27.74 | 27.74 | 27.74 | 27.74 | -0.14% | 51,500 |
| Feb 19, 2025 | 27.83 | 27.83 | 27.86 | 27.86 | 27.63 | 27.63 | 27.78 | 27.78 | 0.51% | 91,000 |
| Feb 18, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.55 | 27.55 | 27.64 | 27.64 | 0.62% | 36,600 |
| Feb 14, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.40 | 27.40 | 27.47 | 27.47 | -0.15% | 49,300 |
| Feb 13, 2025 | 27.33 | 27.33 | 27.52 | 27.52 | 27.33 | 27.33 | 27.51 | 27.51 | 0.40% | 44,700 |
| Feb 12, 2025 | 27.50 | 27.50 | 27.51 | 27.51 | 27.37 | 27.37 | 27.40 | 27.40 | -0.47% | 363,700 |
| Feb 11, 2025 | 27.49 | 27.49 | 27.59 | 27.59 | 27.49 | 27.49 | 27.53 | 27.53 | 0.25% | 38,200 |
| Feb 10, 2025 | 27.33 | 27.33 | 27.53 | 27.53 | 27.33 | 27.33 | 27.46 | 27.46 | 0.99% | 42,500 |
| Feb 7, 2025 | 27.24 | 27.24 | 27.29 | 27.29 | 27.14 | 27.14 | 27.19 | 27.19 | 0.26% | 34,200 |
| Feb 6, 2025 | 27.11 | 27.11 | 27.17 | 27.17 | 26.98 | 26.98 | 27.12 | 27.12 | -0.11% | 43,500 |
| Feb 5, 2025 | 27.14 | 27.14 | 27.17 | 27.17 | 27.03 | 27.03 | 27.15 | 27.15 | -0.15% | 47,200 |
| Feb 4, 2025 | 26.83 | 26.83 | 27.22 | 27.22 | 26.83 | 26.83 | 27.19 | 27.19 | 0.93% | 234,900 |
| Feb 3, 2025 | 26.97 | 26.97 | 27.03 | 27.03 | 26.88 | 26.88 | 26.94 | 26.94 | 0.04% | 51,300 |