Get the Stockscreener App
52.57
0.08%
-0.04
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 March 12, 2025, is $52.57.
- 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 $51.47 on March 11, 2025. Since then, Spdr S P Kensho Clean Power Etf's stock price has risen over 2.14% to $52.57 now.
- The 52-week high stock price for CNRG is $69.07, representing a 31.39% increase from the current share price, occurred on June 12, 2024.
- The 52-week low stock price for CNRG is $51.47, indicating a -2.09% decrease from the current share price, occurred on March 11, 2025.
- 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 |
|---|---|---|---|---|---|
| Mar 12, 2025 | $53.39 | $52.36 | $1.03 | 249,158.0 | -0.08% |
| Mar 11, 2025 | $53.02 | $51.47 | $1.55 | 12,358.0 | +0.59% |
| Mar 10, 2025 | $53.32 | $51.88 | $1.44 | 22,080.0 | -2.43% |
| Mar 07, 2025 | $53.74 | $52.29 | $1.45 | 12,363.0 | +2.51% |
| Mar 06, 2025 | $53.02 | $52.07 | $0.95 | 17,752.0 | -2.49% |
| Mar 05, 2025 | $53.63 | $52.45 | $1.18 | 13,906.0 | +2.05% |
| Mar 04, 2025 | $53.27 | $52.55 | $0.726 | 2,019.0 | +0.90% |
| Mar 03, 2025 | $54.78 | $51.67 | $3.11 | 14,613.0 | -5.51% |
| Feb 28, 2025 | $56.31 | $54.51 | $1.80 | 15,187.0 | -2.80% |
| Feb 27, 2025 | $58.81 | $56.71 | $2.10 | 10,880.0 | -3.07% |
| Feb 26, 2025 | $59.72 | $58.50 | $1.22 | 9,218.0 | +1.39% |
| Feb 25, 2025 | $58.27 | $56.82 | $1.45 | 27,843.0 | -0.59% |
| Feb 24, 2025 | $59.05 | $57.95 | $1.10 | 12,560.0 | -1.68% |
| Feb 21, 2025 | $61.61 | $58.69 | $2.92 | 11,906.0 | -3.57% |
| Feb 20, 2025 | $61.36 | $60.31 | $1.05 | 8,606.0 | -0.34% |
| Feb 19, 2025 | $62.47 | $61.37 | $1.10 | 12,236.0 | +0.98% |
| Feb 18, 2025 | $60.83 | $59.81 | $1.02 | 8,725.0 | +1.75% |
| Feb 14, 2025 | $59.89 | $59.32 | $0.569 | 6,362.0 | +0.69% |
| Feb 13, 2025 | $59.45 | $58.65 | $0.795 | 12,177.0 | +1.69% |
| Feb 12, 2025 | $58.97 | $57.72 | $1.25 | 15,088.0 | -0.73% |
| Feb 11, 2025 | $60.00 | $58.70 | $1.30 | 9,433.0 | -3.69% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $54.78 | $51.47 | $3.31 | 593,407.0 | -4.62% |
| 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% |
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% |
0.45%
1.37%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):