ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

CNRG SPDR S&P Kensho Clean Power ETF

64.655
0.315 (0.49%)
Last Updated: 09:36:39
Delayed by 15 minutes

CNRG Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 17 2024 64.34 -0.74 -1.13% 64.97 65.06 63.99 66,564
Jun 14 2024 65.0762 -1.87 -2.79% 66.10 66.10 65.0762 4,927
Jun 13 2024 66.943 -0.63 -0.93% 67.47 67.85 66.46 13,093
Jun 12 2024 67.57 0.60 0.90% 68.97 69.0699 67.39 10,752
Jun 11 2024 66.9696 0.21 0.32% 66.36 66.9739 66.02 24,070
Jun 10 2024 66.7592 1.60 2.46% 64.82 66.98 64.82 9,719
Jun 07 2024 65.158 -1.37 -2.06% 65.50 66.0401 65.00 9,865
Jun 06 2024 66.53 -0.97 -1.43% 67.02 67.02 66.40 10,854
Jun 05 2024 67.4965 1.29 1.94% 66.57 67.54 66.36 17,915
Jun 04 2024 66.21 -1.26 -1.87% 67.20 67.20 65.97 12,919
Jun 03 2024 67.4725 -0.40 -0.59% 68.83 68.83 67.355 25,974
May 31 2024 67.87 -0.18 -0.26% 68.35 68.92 66.48 27,866
May 30 2024 68.0471 1.19 1.77% 66.87 68.07 66.72 10,417
May 29 2024 66.8617 -0.61 -0.90% 66.48 67.24 66.48 10,458
May 28 2024 67.4696 0.23 0.34% 67.94 67.98 67.39 4,346
May 24 2024 67.244 2.07 3.18% 65.41 67.5106 65.41 11,928
May 23 2024 65.1738 -1.88 -2.81% 67.04 67.04 64.84 14,749
May 22 2024 67.0584 2.77 4.31% 64.40 67.845 64.40 14,428
May 21 2024 64.2888 0.94 1.48% 62.95 64.2888 62.95 6,674
May 20 2024 63.35 0.15 0.24% 63.11 63.35 62.8241 7,381
May 17 2024 63.2001 -0.99 -1.54% 63.82 63.855 63.12 4,481
May 16 2024 64.1895 -0.38 -0.59% 64.45 64.45 63.96 14,688
May 15 2024 64.57 -0.67 -1.03% 65.98 65.98 64.46 10,992
May 14 2024 65.24 2.54 4.05% 65.05 66.00 64.67 14,914
May 13 2024 62.699 0.86 1.40% 61.99 63.6199 61.99 6,884
May 10 2024 61.8344 -0.99 -1.57% 63.43 63.43 61.787 7,532
May 09 2024 62.8238 0.92 1.49% 61.70 62.8238 61.65 6,263
May 08 2024 61.90 -0.24 -0.38% 61.25 62.03 61.25 8,241
May 07 2024 62.1372 -0.34 -0.55% 62.49 62.9171 62.1372 5,668
May 06 2024 62.48 0.52 0.84% 62.50 62.83 62.37 7,081
May 03 2024 61.9593 1.88 3.13% 61.08 62.21 61.08 8,170
May 02 2024 60.08 1.46 2.50% 59.66 60.08 58.9419 12,211
May 01 2024 58.6153 -0.14 -0.24% 58.59 60.27 58.59 11,891
Apr 30 2024 58.7543 -1.08 -1.80% 59.16 59.21 58.75 21,741
Apr 29 2024 59.83 0.89 1.51% 59.36 60.066 59.36 7,354
Apr 26 2024 58.9383 0.97 1.67% 58.27 59.2995 58.27 5,347
Apr 25 2024 57.97 -0.47 -0.81% 57.61 58.11 57.04 15,278
Apr 24 2024 58.4413 -0.09 -0.15% 58.67 58.92 58.16 8,983
Apr 23 2024 58.53 1.15 2.01% 57.38 59.2329 57.38 10,966
Apr 22 2024 57.3766 0.30 0.52% 57.31 57.6403 56.52 16,924
Apr 19 2024 57.081 -0.17 -0.30% 57.16 57.54 56.90 44,300
Apr 18 2024 57.2545 -0.46 -0.79% 58.00 58.00 57.0455 12,642
Apr 17 2024 57.71 0.20 0.35% 57.89 58.248 57.4701 20,495
Apr 16 2024 57.5089 -0.97 -1.66% 58.13 58.13 57.32 15,098
Apr 15 2024 58.48 -1.77 -2.94% 60.37 60.37 58.2942 26,169
Apr 12 2024 60.2492 -1.94 -3.11% 61.71 61.80 60.04 13,699
Apr 11 2024 62.1856 -0.24 -0.39% 62.89 62.89 61.44 8,300
Apr 10 2024 62.43 -1.88 -2.92% 62.90 62.90 61.95 17,810
Apr 09 2024 64.305 1.34 2.13% 63.03 64.305 63.03 6,344
Apr 08 2024 62.9638 0.30 0.48% 62.87 63.62 62.8551 5,566
Apr 05 2024 62.6659 -0.27 -0.43% 62.38 63.00 62.22 12,789
Apr 04 2024 62.9353 -0.39 -0.62% 63.94 64.95 62.77 12,028
Apr 03 2024 63.3283 0.37 0.58% 62.57 63.3736 62.43 19,518
Apr 02 2024 62.96 -1.50 -2.33% 63.65 63.65 62.72 14,518
Apr 01 2024 64.46 -0.30 -0.46% 65.14 65.1414 64.111 14,303
Mar 28 2024 64.7592 0.49 0.76% 64.36 65.00 64.1801 18,702
Mar 27 2024 64.27 2.61 4.24% 62.36 64.27 62.27 15,068
Mar 26 2024 61.6572 -0.34 -0.55% 62.25 62.81 61.6572 18,773
Mar 25 2024 61.9997 -0.19 -0.31% 62.17 62.90 61.9997 17,074
Mar 22 2024 62.19 -0.82 -1.29% 62.82 62.82 62.19 10,496
Mar 21 2024 63.005 0.65 1.03% 62.81 63.845 62.81 16,032
Mar 20 2024 62.36 1.45 2.38% 60.54 62.82 60.54 15,064