SPDR S&P Kensho Clean Pow... (CNRG)
AMEX: CNRG
· Real-Time Price · USD
74.17
-1.56 (-2.06%)
At close: Sep 08, 2025, 3:59 PM
74.26
0.12%
After-hours: Sep 08, 2025, 05:50 PM EDT
CNRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 76.00 | 76.00 | 74.26 | 74.26 | 74.17 | -1.94% | 3,954 |
| Sep 5, 2025 | 74.89 | 75.95 | 74.63 | 75.73 | 75.73 | 2.23% | 5,439 |
| Sep 4, 2025 | 73.30 | 74.09 | 73.24 | 74.08 | 74.08 | 1.24% | 12,100 |
| Sep 3, 2025 | 73.28 | 73.89 | 73.13 | 73.17 | 73.17 | 0.33% | 6,138 |
| Sep 2, 2025 | 71.78 | 72.94 | 71.78 | 72.93 | 72.93 | -0.78% | 4,519 |
| Aug 29, 2025 | 74.06 | 74.06 | 73.44 | 73.50 | 73.50 | -0.90% | 5,621 |
| Aug 28, 2025 | 73.83 | 74.21 | 73.40 | 74.17 | 74.17 | 1.19% | 6,540 |
| Aug 27, 2025 | 74.18 | 74.18 | 73.29 | 73.30 | 73.30 | -1.12% | 14,530 |
| Aug 26, 2025 | 74.72 | 74.72 | 73.60 | 74.13 | 74.13 | 0.99% | 5,200 |
| Aug 25, 2025 | 73.00 | 73.50 | 73.00 | 73.40 | 73.40 | 0.05% | 11,216 |
| Aug 22, 2025 | 70.58 | 73.36 | 70.58 | 73.36 | 73.36 | 4.68% | 7,700 |
| Aug 21, 2025 | 70.95 | 70.95 | 69.73 | 70.08 | 70.08 | -2.14% | 6,500 |
| Aug 20, 2025 | 71.81 | 71.81 | 71.04 | 71.61 | 71.61 | -0.31% | 3,827 |
| Aug 19, 2025 | 72.71 | 72.71 | 71.58 | 71.83 | 71.83 | -1.31% | 8,800 |
| Aug 18, 2025 | 71.96 | 73.00 | 71.95 | 72.78 | 72.78 | 2.81% | 38,841 |
| Aug 15, 2025 | 68.55 | 71.88 | 67.81 | 70.79 | 70.79 | 3.80% | 5,719 |
| Aug 14, 2025 | 67.74 | 68.20 | 67.44 | 68.20 | 68.20 | -1.23% | 3,300 |
| Aug 13, 2025 | 68.68 | 69.18 | 68.64 | 69.05 | 69.05 | 1.25% | 4,311 |
| Aug 12, 2025 | 67.97 | 68.20 | 67.25 | 68.20 | 68.20 | 0.75% | 5,745 |
| Aug 11, 2025 | 68.19 | 68.19 | 67.61 | 67.69 | 67.69 | -0.32% | 7,300 |