Skip to main content
State Street SPDR S&P Kensho Clean Power ETF (CNRG)
NYSEARCA: CNRG · Real-Time Price · USD
87.81
-3.56 (-3.89%)
Mar 6, 2026, 4:00 PM EST - Market closed

CNRG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202689.2789.4087.7087.8287.81-3.89%11,206
Mar 5, 202692.2192.8589.8591.3791.37-2.48%6,102
Mar 4, 202692.9493.7092.9493.6993.692.16%2,676
Mar 3, 202691.3892.0890.7591.7191.71-3.02%5,167
Mar 2, 202691.3994.9491.0894.5694.560.64%3,706
Feb 27, 202696.0096.0092.9393.9693.96-4.40%6,034
Feb 26, 202699.6099.6096.6098.2998.29-3.57%18,198
Feb 25, 2026102.47102.81101.92101.93101.93-0.22%4,724
Feb 24, 202699.98102.6299.64102.15102.152.24%6,470
Feb 23, 202699.92100.5898.6699.9199.91-0.76%5,036
Feb 20, 202699.40101.5399.40100.68100.680.54%4,588
Feb 19, 202699.78100.6499.46100.14100.14-0.41%6,626
Feb 18, 2026100.85101.4899.70100.55100.550.24%10,810
Feb 17, 202698.91100.5397.82100.31100.311.14%7,117
Feb 13, 202697.5699.4997.3299.1899.181.82%6,399
Feb 12, 2026101.30101.3097.4197.4197.41-3.67%6,650
Feb 11, 2026102.92103.4899.39101.12101.12-0.07%5,965
Feb 10, 2026101.26102.6299.95101.19101.19-0.28%4,727
Feb 9, 202699.84101.8599.15101.47101.471.78%9,477
Feb 6, 202697.8999.7997.2399.7099.704.80%7,964
Feb 5, 202697.6898.3695.0195.1395.13-4.54%5,351
Feb 4, 2026103.34103.3496.9999.6599.65-1.11%6,420
Feb 3, 202699.91100.7798.01100.77100.772.67%4,366
Feb 2, 202697.5598.7897.0098.1598.150.05%12,619
Jan 30, 202699.93101.1497.7898.1098.10-3.07%4,965
Jan 29, 2026103.27103.2799.75101.21101.21-1.95%9,409
Jan 28, 2026102.79103.69102.34103.22103.221.81%7,286
Jan 27, 202699.73102.0099.72101.38101.382.37%5,690
Jan 26, 202699.42100.1098.7099.0399.03-0.94%6,001
Jan 23, 2026101.12101.3299.9299.9799.97-0.20%8,172
Jan 22, 202698.70101.2598.70100.17100.172.91%8,735
Jan 21, 202697.5497.8594.6897.3497.340.78%5,338
Jan 20, 202696.0497.7096.0496.5896.58-2.07%7,290
Jan 16, 202697.9098.8697.8798.6298.620.92%4,088
Jan 15, 202697.8798.8697.7297.7297.721.17%5,880
Jan 14, 202697.0597.0596.3496.5996.59-0.75%4,573
Jan 13, 202697.4198.4197.1897.3297.321.00%7,665
Jan 12, 202693.4297.1193.3396.3696.362.69%10,049
Jan 9, 202693.0993.8693.0293.8493.841.68%6,476
Jan 8, 202692.3193.1492.2092.2992.29-0.31%9,081
Jan 7, 202694.8294.8292.5892.5892.58-2.56%5,310
Jan 6, 202695.1395.1393.8395.0195.010.19%10,624
Jan 5, 202695.1095.1193.3094.8394.830.75%16,078
Jan 2, 202690.7294.2790.7294.1294.125.19%10,074
Dec 31, 202590.0990.2089.1789.4889.48-0.81%11,350
Dec 30, 202591.3791.3790.1090.2190.21-0.94%8,931
Dec 29, 202591.2792.6591.0791.0791.07-1.63%8,243
Dec 26, 202593.1293.1291.7592.5892.58-0.24%21,987
Dec 24, 202592.4393.0192.1492.8092.800.50%6,407
Dec 23, 202592.9193.0291.7692.3492.34-1.18%6,395
Dec 22, 202591.7593.5591.7593.4493.441.56%36,972
Dec 19, 202590.7992.8090.7992.0091.312.00%19,253
Dec 18, 202590.8491.8590.0890.2089.522.01%5,955
Dec 17, 202592.6892.9588.3888.4287.75-4.03%10,824
Dec 16, 202591.5192.2690.6292.1391.43-0.32%13,068
Dec 15, 202594.8994.8992.4192.4391.73-1.62%10,177
Dec 12, 202599.8999.8993.4593.9593.24-5.96%17,320
Dec 11, 202595.99100.0194.5399.9199.163.04%26,597
Dec 10, 202595.7098.1195.4596.9696.230.95%33,468
Dec 9, 202595.3797.1995.3796.0595.330.39%17,635
Dec 8, 202596.4896.8694.7395.6894.96-0.60%31,962
Dec 5, 202596.8397.1796.1696.2695.53-1.02%8,607
Dec 4, 202592.9797.2592.9797.2596.524.70%20,931
Dec 3, 202593.2893.2891.8392.8892.18-0.57%11,411
Dec 2, 202593.9294.3192.5393.4192.710.47%8,868
Dec 1, 202595.1795.1792.9692.9792.27-3.23%66,844
Nov 28, 202594.7596.2394.1196.0795.342.31%24,142
Nov 26, 202592.2194.2391.6893.9093.193.22%8,964
Nov 25, 202590.3891.0288.4090.9790.281.31%20,643
Nov 24, 202587.4689.9087.4689.7989.113.14%11,946
Nov 21, 202586.7687.7583.3187.0686.400.65%41,751
Nov 20, 202593.4294.3586.4086.5085.85-5.18%45,757
Nov 19, 202591.0793.0990.8691.2390.54-0.14%17,538
Nov 18, 202590.7493.5289.8291.3690.67-0.96%69,346
Nov 17, 202593.9995.1391.6392.2591.55-2.86%18,664
Nov 14, 202589.8197.2389.8194.9794.251.77%78,981
Nov 13, 202599.42100.0692.7193.3292.61-6.82%43,934
Nov 12, 2025103.91103.9198.58100.1499.38-2.42%102,829
Nov 11, 2025104.64104.67101.04102.63101.85-2.39%17,078
Nov 10, 2025104.41106.94103.07105.14104.353.59%71,667
Nov 7, 202597.11101.5094.72101.50100.731.51%55,102
Nov 6, 2025102.29102.6299.3399.9999.24-2.31%109,781
Nov 5, 202598.31103.2798.31102.35101.586.02%44,927
Nov 4, 202598.0499.5596.5496.5495.81-5.00%18,352
Nov 3, 2025102.20102.64101.55101.63100.860.58%17,597
Oct 31, 202598.36101.2198.36101.04100.283.56%9,364
Oct 30, 202598.2699.0697.5497.5796.83-2.18%13,524
Oct 29, 202598.02102.0798.0299.7498.993.10%20,471
Oct 28, 202597.5697.6396.3196.7496.01-0.92%9,799
Oct 27, 202599.4199.4196.6597.6496.900.05%11,796
Oct 24, 202596.3297.7996.1697.5996.854.42%13,663
Oct 23, 202593.0994.0593.0693.4692.751.63%14,893
Oct 22, 202594.6894.8389.6691.9691.27-3.47%15,111
Oct 21, 202597.6297.6294.7595.2794.55-1.57%12,841
Oct 20, 202598.0898.5096.5796.7996.061.14%11,333
Oct 17, 202596.6297.0994.9395.7094.98-2.28%8,908
Oct 16, 2025101.93101.9697.5597.9397.19-3.31%15,004
Oct 15, 2025101.09102.0598.88101.29100.533.72%24,655
Oct 14, 202593.4199.0592.2697.6696.922.88%21,216
Oct 13, 202592.4895.0392.3694.9394.217.94%12,075