State Street SPDR S&P Kensho Clean Power ETF (CNRG)
NYSEARCA: CNRG · Real-Time Price · USD
96.26
-0.99 (-1.02%)
Dec 5, 2025, 4:00 PM EST - Market closed
CNRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 96.83 | 97.17 | 96.16 | 96.26 | 96.26 | -1.02% | 8,607 |
| Dec 4, 2025 | 92.97 | 97.25 | 92.97 | 97.25 | 97.25 | 4.70% | 20,931 |
| Dec 3, 2025 | 93.28 | 93.28 | 91.83 | 92.88 | 92.88 | -0.57% | 11,411 |
| Dec 2, 2025 | 93.92 | 94.31 | 92.53 | 93.41 | 93.41 | 0.47% | 8,867 |
| Dec 1, 2025 | 95.17 | 95.17 | 92.96 | 92.97 | 92.97 | -3.23% | 66,841 |
| Nov 28, 2025 | 94.75 | 96.23 | 94.11 | 96.07 | 96.07 | 2.31% | 24,140 |
| Nov 26, 2025 | 92.21 | 94.23 | 91.68 | 93.90 | 93.90 | 3.22% | 8,764 |
| Nov 25, 2025 | 90.38 | 91.02 | 88.40 | 90.97 | 90.97 | 1.31% | 20,643 |
| Nov 24, 2025 | 87.46 | 89.90 | 87.46 | 89.79 | 89.79 | 3.14% | 11,945 |
| Nov 21, 2025 | 86.76 | 87.75 | 83.31 | 87.06 | 87.06 | 0.65% | 41,751 |
| Nov 20, 2025 | 93.42 | 94.35 | 86.40 | 86.50 | 86.50 | -5.18% | 45,757 |
| Nov 19, 2025 | 91.07 | 93.09 | 90.86 | 91.23 | 91.23 | -0.14% | 17,538 |
| Nov 18, 2025 | 90.74 | 93.52 | 89.82 | 91.36 | 91.36 | -0.96% | 69,346 |
| Nov 17, 2025 | 93.99 | 95.13 | 91.63 | 92.25 | 92.25 | -2.86% | 18,664 |
| Nov 14, 2025 | 89.81 | 97.23 | 89.81 | 94.97 | 94.97 | 1.77% | 78,981 |
| Nov 13, 2025 | 99.42 | 100.06 | 92.71 | 93.32 | 93.32 | -6.82% | 43,934 |
| Nov 12, 2025 | 103.91 | 103.91 | 98.58 | 100.14 | 100.14 | -2.42% | 102,829 |
| Nov 11, 2025 | 104.64 | 104.67 | 101.04 | 102.63 | 102.63 | -2.39% | 17,078 |
| Nov 10, 2025 | 104.41 | 106.94 | 103.07 | 105.14 | 105.14 | 3.59% | 71,667 |
| Nov 7, 2025 | 97.11 | 101.50 | 94.72 | 101.50 | 101.50 | 1.51% | 55,102 |
| Nov 6, 2025 | 102.29 | 102.62 | 99.33 | 99.99 | 99.99 | -2.31% | 109,781 |
| Nov 5, 2025 | 98.31 | 103.27 | 98.31 | 102.35 | 102.35 | 6.02% | 44,927 |
| Nov 4, 2025 | 98.04 | 99.55 | 96.54 | 96.54 | 96.54 | -5.00% | 18,352 |
| Nov 3, 2025 | 102.20 | 102.64 | 101.55 | 101.63 | 101.63 | 0.58% | 17,597 |
| Oct 31, 2025 | 98.36 | 101.21 | 98.36 | 101.04 | 101.04 | 3.56% | 9,364 |
| Oct 30, 2025 | 98.26 | 99.06 | 97.54 | 97.57 | 97.57 | -2.18% | 13,524 |
| Oct 29, 2025 | 98.02 | 102.07 | 98.02 | 99.74 | 99.74 | 3.10% | 20,471 |
| Oct 28, 2025 | 97.56 | 97.63 | 96.31 | 96.74 | 96.74 | -0.92% | 9,799 |
| Oct 27, 2025 | 99.41 | 99.41 | 96.65 | 97.64 | 97.64 | 0.05% | 11,796 |
| Oct 24, 2025 | 96.32 | 97.79 | 96.16 | 97.59 | 97.59 | 4.42% | 13,663 |
| Oct 23, 2025 | 93.09 | 94.05 | 93.06 | 93.46 | 93.46 | 1.63% | 14,893 |
| Oct 22, 2025 | 94.68 | 94.83 | 89.66 | 91.96 | 91.96 | -3.47% | 15,111 |
| Oct 21, 2025 | 97.62 | 97.62 | 94.75 | 95.27 | 95.27 | -1.57% | 12,841 |
| Oct 20, 2025 | 98.08 | 98.50 | 96.57 | 96.79 | 96.79 | 1.14% | 11,333 |
| Oct 17, 2025 | 96.62 | 97.09 | 94.93 | 95.70 | 95.70 | -2.28% | 8,908 |
| Oct 16, 2025 | 101.93 | 101.96 | 97.55 | 97.93 | 97.93 | -3.31% | 15,004 |
| Oct 15, 2025 | 101.09 | 102.05 | 98.88 | 101.29 | 101.29 | 3.72% | 24,655 |
| Oct 14, 2025 | 93.41 | 99.05 | 92.26 | 97.66 | 97.66 | 2.88% | 21,216 |
| Oct 13, 2025 | 92.48 | 95.03 | 92.36 | 94.93 | 94.92 | 7.94% | 12,075 |
| Oct 10, 2025 | 92.64 | 92.64 | 87.73 | 87.94 | 87.94 | -4.96% | 15,366 |
| Oct 9, 2025 | 91.62 | 93.31 | 91.62 | 92.53 | 92.53 | 1.12% | 8,770 |
| Oct 8, 2025 | 90.52 | 91.67 | 90.24 | 91.50 | 91.50 | 2.07% | 4,742 |
| Oct 7, 2025 | 91.73 | 91.73 | 89.35 | 89.64 | 89.64 | -1.38% | 13,538 |
| Oct 6, 2025 | 91.38 | 92.14 | 90.69 | 90.89 | 90.89 | 1.52% | 25,234 |
| Oct 3, 2025 | 89.03 | 90.69 | 88.96 | 89.53 | 89.53 | 1.03% | 12,044 |
| Oct 2, 2025 | 89.71 | 89.71 | 88.49 | 88.62 | 88.62 | - | 15,875 |
| Oct 1, 2025 | 84.77 | 88.62 | 84.77 | 88.62 | 88.62 | 5.29% | 6,112 |
| Sep 30, 2025 | 83.56 | 84.17 | 82.23 | 84.17 | 84.17 | 0.53% | 3,319 |
| Sep 29, 2025 | 84.00 | 84.37 | 83.73 | 83.73 | 83.73 | 0.78% | 6,142 |
| Sep 26, 2025 | 83.21 | 83.21 | 81.96 | 83.08 | 83.08 | 0.22% | 9,009 |
| Sep 25, 2025 | 80.98 | 83.18 | 80.04 | 82.90 | 82.90 | 0.39% | 6,245 |
| Sep 24, 2025 | 82.02 | 83.63 | 82.02 | 82.58 | 82.58 | 1.14% | 8,555 |
| Sep 23, 2025 | 84.49 | 84.67 | 81.59 | 81.65 | 81.65 | -3.03% | 10,255 |
| Sep 22, 2025 | 81.83 | 84.20 | 81.83 | 84.20 | 84.20 | 2.38% | 8,361 |
| Sep 19, 2025 | 81.39 | 82.32 | 81.39 | 82.25 | 81.94 | 1.71% | 6,592 |
| Sep 18, 2025 | 80.38 | 80.86 | 79.14 | 80.86 | 80.56 | 1.79% | 4,976 |
| Sep 17, 2025 | 78.47 | 80.32 | 78.41 | 79.44 | 79.14 | 1.61% | 8,775 |
| Sep 16, 2025 | 78.34 | 78.34 | 77.79 | 78.18 | 77.89 | 0.50% | 9,640 |
| Sep 15, 2025 | 76.76 | 77.90 | 76.52 | 77.79 | 77.50 | 2.20% | 10,873 |
| Sep 12, 2025 | 75.34 | 76.45 | 75.34 | 76.11 | 75.83 | 0.54% | 8,816 |
| Sep 11, 2025 | 74.85 | 76.42 | 74.85 | 75.70 | 75.42 | 1.27% | 8,362 |
| Sep 10, 2025 | 74.05 | 75.47 | 74.05 | 74.75 | 74.47 | 1.97% | 4,177 |
| Sep 9, 2025 | 74.60 | 74.60 | 72.99 | 73.31 | 73.04 | -1.27% | 8,917 |
| Sep 8, 2025 | 76.00 | 76.00 | 74.26 | 74.26 | 73.98 | -1.95% | 3,954 |
| Sep 5, 2025 | 74.89 | 75.95 | 74.63 | 75.73 | 75.45 | 2.23% | 5,439 |
| Sep 4, 2025 | 73.30 | 74.09 | 73.24 | 74.08 | 73.80 | 1.24% | 12,090 |
| Sep 3, 2025 | 73.28 | 73.89 | 73.13 | 73.17 | 72.89 | 0.32% | 6,138 |
| Sep 2, 2025 | 71.78 | 72.94 | 71.78 | 72.94 | 72.66 | -0.77% | 4,519 |
| Aug 29, 2025 | 74.06 | 74.06 | 73.44 | 73.50 | 73.22 | -0.90% | 5,621 |
| Aug 28, 2025 | 73.83 | 74.21 | 73.40 | 74.17 | 73.89 | 1.19% | 6,540 |
| Aug 27, 2025 | 74.18 | 74.18 | 73.29 | 73.30 | 73.02 | -1.11% | 14,530 |
| Aug 26, 2025 | 74.72 | 74.72 | 73.60 | 74.13 | 73.85 | 0.99% | 5,197 |
| Aug 25, 2025 | 73.00 | 73.50 | 73.00 | 73.40 | 73.12 | 0.06% | 11,216 |
| Aug 22, 2025 | 70.58 | 73.36 | 70.58 | 73.36 | 73.08 | 4.67% | 7,659 |
| Aug 21, 2025 | 70.95 | 70.95 | 69.73 | 70.08 | 69.82 | -2.13% | 6,485 |
| Aug 20, 2025 | 71.81 | 71.81 | 71.04 | 71.61 | 71.34 | -0.32% | 3,827 |
| Aug 19, 2025 | 72.71 | 72.71 | 71.58 | 71.83 | 71.56 | -1.30% | 8,783 |
| Aug 18, 2025 | 71.96 | 73.00 | 71.95 | 72.78 | 72.51 | 2.82% | 38,841 |
| Aug 15, 2025 | 68.55 | 71.88 | 67.81 | 70.79 | 70.52 | 3.79% | 5,719 |
| Aug 14, 2025 | 67.74 | 68.20 | 67.44 | 68.20 | 67.94 | -1.23% | 3,273 |
| Aug 13, 2025 | 68.68 | 69.18 | 68.64 | 69.05 | 68.79 | 1.24% | 4,311 |
| Aug 12, 2025 | 67.97 | 68.20 | 67.25 | 68.20 | 67.95 | 0.76% | 5,745 |
| Aug 11, 2025 | 68.19 | 68.19 | 67.61 | 67.69 | 67.44 | -0.32% | 7,258 |
| Aug 8, 2025 | 68.53 | 68.53 | 67.70 | 67.91 | 67.65 | 0.06% | 5,300 |
| Aug 7, 2025 | 68.31 | 69.03 | 67.76 | 67.87 | 67.61 | 1.34% | 7,043 |
| Aug 6, 2025 | 67.62 | 67.62 | 66.84 | 66.97 | 66.72 | -0.99% | 1,953 |
| Aug 5, 2025 | 67.71 | 68.02 | 67.32 | 67.64 | 67.39 | 1.05% | 6,422 |
| Aug 4, 2025 | 66.59 | 66.96 | 66.55 | 66.94 | 66.69 | 1.56% | 5,747 |
| Aug 1, 2025 | 65.82 | 66.60 | 65.10 | 65.91 | 65.66 | -1.57% | 3,212 |
| Jul 31, 2025 | 66.70 | 68.02 | 66.70 | 66.96 | 66.71 | -0.03% | 15,348 |
| Jul 30, 2025 | 66.88 | 67.76 | 66.54 | 66.98 | 66.73 | 0.07% | 5,448 |
| Jul 29, 2025 | 68.19 | 68.19 | 66.83 | 66.93 | 66.68 | -1.30% | 1,896 |
| Jul 28, 2025 | 68.63 | 68.63 | 67.46 | 67.82 | 67.56 | -0.56% | 7,445 |
| Jul 25, 2025 | 68.23 | 68.28 | 67.95 | 68.20 | 67.94 | 0.13% | 5,078 |
| Jul 24, 2025 | 68.54 | 68.54 | 67.90 | 68.11 | 67.86 | 0.12% | 9,141 |
| Jul 23, 2025 | 68.50 | 68.56 | 67.68 | 68.03 | 67.77 | -0.47% | 5,192 |
| Jul 22, 2025 | 66.69 | 68.53 | 66.69 | 68.35 | 68.09 | 2.92% | 7,475 |
| Jul 21, 2025 | 66.57 | 67.05 | 66.36 | 66.41 | 66.16 | 0.99% | 9,055 |
| Jul 18, 2025 | 65.28 | 65.90 | 65.28 | 65.76 | 65.51 | 1.46% | 4,775 |
| Jul 17, 2025 | 64.56 | 65.25 | 64.56 | 64.81 | 64.57 | 0.59% | 7,713 |