State Street SPDR S&P Kensho Clean Power ETF (CNRG)
NYSEARCA: CNRG · Real-Time Price · USD
99.47
-2.40 (-2.36%)
At close: Apr 28, 2026, 4:00 PM EDT
99.47
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
CNRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 98.91 | 99.73 | 98.68 | 99.47 | 99.47 | -2.36% | 3,041 |
| Apr 27, 2026 | 102.87 | 102.87 | 100.97 | 101.87 | 101.87 | -0.56% | 4,256 |
| Apr 24, 2026 | 101.88 | 102.94 | 101.32 | 102.44 | 102.44 | 0.28% | 3,765 |
| Apr 23, 2026 | 101.20 | 102.15 | 100.46 | 102.15 | 102.15 | 1.69% | 3,181 |
| Apr 22, 2026 | 99.46 | 100.46 | 99.46 | 100.46 | 100.46 | 4.23% | 3,583 |
| Apr 21, 2026 | 97.98 | 98.54 | 96.16 | 96.38 | 96.38 | -0.78% | 5,400 |
| Apr 20, 2026 | 95.75 | 97.14 | 95.75 | 97.14 | 97.14 | 1.13% | 2,040 |
| Apr 17, 2026 | 96.31 | 96.61 | 95.48 | 96.05 | 96.05 | 0.86% | 12,509 |
| Apr 16, 2026 | 96.37 | 96.37 | 94.70 | 95.23 | 95.23 | -1.15% | 3,040 |
| Apr 15, 2026 | 97.59 | 97.59 | 95.90 | 96.34 | 96.34 | -0.69% | 2,481 |
| Apr 14, 2026 | 96.48 | 97.04 | 95.91 | 97.01 | 97.01 | 2.61% | 6,974 |
| Apr 13, 2026 | 94.25 | 94.94 | 93.98 | 94.54 | 94.54 | - | 17,569 |
| Apr 10, 2026 | 94.74 | 95.16 | 94.47 | 94.54 | 94.54 | 1.26% | 4,489 |
| Apr 9, 2026 | 91.99 | 94.32 | 91.99 | 93.37 | 93.37 | 1.33% | 2,921 |
| Apr 8, 2026 | 92.74 | 92.74 | 91.63 | 92.14 | 92.14 | 4.00% | 17,348 |
| Apr 7, 2026 | 88.78 | 88.78 | 87.34 | 88.60 | 88.60 | -0.86% | 7,800 |
| Apr 6, 2026 | 90.33 | 90.75 | 89.37 | 89.37 | 89.37 | -1.07% | 4,156 |
| Apr 2, 2026 | 88.73 | 91.64 | 88.73 | 90.34 | 90.34 | -1.16% | 7,788 |
| Apr 1, 2026 | 91.47 | 92.03 | 91.21 | 91.40 | 91.40 | 1.20% | 2,947 |
| Mar 31, 2026 | 87.75 | 90.32 | 87.64 | 90.32 | 90.32 | 3.67% | 7,363 |
| Mar 30, 2026 | 91.53 | 91.53 | 86.65 | 87.13 | 87.12 | -3.67% | 4,188 |
| Mar 27, 2026 | 90.66 | 91.06 | 89.78 | 90.44 | 90.44 | -0.75% | 6,300 |
| Mar 26, 2026 | 92.98 | 93.13 | 91.12 | 91.12 | 91.12 | -3.65% | 4,833 |
| Mar 25, 2026 | 94.15 | 94.68 | 93.46 | 94.57 | 94.57 | 1.81% | 3,898 |
| Mar 24, 2026 | 89.95 | 93.04 | 89.95 | 92.89 | 92.89 | 2.18% | 12,868 |
| Mar 23, 2026 | 91.61 | 91.89 | 90.32 | 90.91 | 90.91 | 0.96% | 6,803 |
| Mar 20, 2026 | 92.68 | 93.19 | 89.30 | 90.05 | 89.99 | -2.99% | 11,777 |
| Mar 19, 2026 | 90.25 | 93.30 | 90.25 | 92.83 | 92.77 | 0.47% | 5,009 |
| Mar 18, 2026 | 93.14 | 93.69 | 92.39 | 92.39 | 92.34 | -1.37% | 4,178 |
| Mar 17, 2026 | 93.36 | 93.82 | 92.88 | 93.68 | 93.62 | 1.02% | 12,197 |
| Mar 16, 2026 | 93.05 | 94.02 | 92.29 | 92.73 | 92.67 | 1.48% | 10,796 |
| Mar 13, 2026 | 92.39 | 92.39 | 91.00 | 91.38 | 91.32 | -0.15% | 1,589 |
| Mar 12, 2026 | 91.85 | 92.65 | 91.29 | 91.52 | 91.46 | -1.40% | 11,904 |
| Mar 11, 2026 | 92.12 | 93.37 | 92.12 | 92.82 | 92.76 | 0.76% | 3,924 |
| Mar 10, 2026 | 92.30 | 93.12 | 91.96 | 92.13 | 92.07 | 2.40% | 5,559 |
| Mar 9, 2026 | 86.49 | 90.04 | 85.86 | 89.97 | 89.91 | 2.45% | 6,534 |
| Mar 6, 2026 | 89.27 | 89.40 | 87.70 | 87.82 | 87.76 | -3.89% | 11,206 |
| Mar 5, 2026 | 92.21 | 92.85 | 89.85 | 91.37 | 91.31 | -2.48% | 6,342 |
| Mar 4, 2026 | 92.94 | 93.70 | 92.94 | 93.69 | 93.63 | 2.16% | 2,676 |
| Mar 3, 2026 | 91.38 | 92.08 | 90.75 | 91.71 | 91.65 | -3.02% | 5,167 |
| Mar 2, 2026 | 91.39 | 94.94 | 91.08 | 94.56 | 94.50 | 0.64% | 3,706 |
| Feb 27, 2026 | 96.00 | 96.00 | 92.93 | 93.96 | 93.90 | -4.40% | 6,235 |
| Feb 26, 2026 | 99.60 | 99.60 | 96.60 | 98.29 | 98.23 | -3.57% | 18,198 |
| Feb 25, 2026 | 102.47 | 102.81 | 101.92 | 101.93 | 101.87 | -0.22% | 4,806 |
| Feb 24, 2026 | 99.98 | 102.62 | 99.64 | 102.15 | 102.09 | 2.24% | 6,470 |
| Feb 23, 2026 | 99.92 | 100.58 | 98.66 | 99.91 | 99.85 | -0.76% | 5,066 |
| Feb 20, 2026 | 99.40 | 101.53 | 99.40 | 100.68 | 100.61 | 0.54% | 4,588 |
| Feb 19, 2026 | 99.78 | 100.64 | 99.46 | 100.14 | 100.08 | -0.41% | 6,627 |
| Feb 18, 2026 | 100.85 | 101.48 | 99.70 | 100.55 | 100.49 | 0.24% | 10,810 |
| Feb 17, 2026 | 98.91 | 100.53 | 97.82 | 100.31 | 100.25 | 1.14% | 7,117 |
| Feb 13, 2026 | 97.56 | 99.49 | 97.32 | 99.18 | 99.12 | 1.82% | 6,408 |
| Feb 12, 2026 | 101.30 | 101.30 | 97.41 | 97.41 | 97.35 | -3.67% | 6,755 |
| Feb 11, 2026 | 102.92 | 103.48 | 99.39 | 101.12 | 101.05 | -0.07% | 5,965 |
| Feb 10, 2026 | 101.26 | 102.62 | 99.95 | 101.19 | 101.13 | -0.28% | 4,727 |
| Feb 9, 2026 | 99.84 | 101.85 | 99.15 | 101.47 | 101.41 | 1.78% | 9,477 |
| Feb 6, 2026 | 97.89 | 99.79 | 97.23 | 99.70 | 99.64 | 4.80% | 7,964 |
| Feb 5, 2026 | 97.68 | 98.36 | 95.01 | 95.13 | 95.07 | -4.54% | 5,351 |
| Feb 4, 2026 | 103.34 | 103.34 | 96.99 | 99.65 | 99.59 | -1.11% | 6,420 |
| Feb 3, 2026 | 99.91 | 100.77 | 98.01 | 100.77 | 100.71 | 2.67% | 4,366 |
| Feb 2, 2026 | 97.55 | 98.78 | 97.00 | 98.15 | 98.09 | 0.05% | 12,619 |
| Jan 30, 2026 | 99.93 | 101.14 | 97.78 | 98.10 | 98.04 | -3.07% | 4,965 |
| Jan 29, 2026 | 103.27 | 103.27 | 99.75 | 101.21 | 101.15 | -1.95% | 9,409 |
| Jan 28, 2026 | 102.79 | 103.69 | 102.34 | 103.22 | 103.15 | 1.81% | 7,286 |
| Jan 27, 2026 | 99.73 | 102.00 | 99.72 | 101.38 | 101.32 | 2.37% | 5,690 |
| Jan 26, 2026 | 99.42 | 100.10 | 98.70 | 99.03 | 98.97 | -0.94% | 6,001 |
| Jan 23, 2026 | 101.12 | 101.32 | 99.92 | 99.97 | 99.91 | -0.20% | 8,172 |
| Jan 22, 2026 | 98.70 | 101.25 | 98.70 | 100.17 | 100.11 | 2.91% | 8,735 |
| Jan 21, 2026 | 97.54 | 97.85 | 94.68 | 97.34 | 97.28 | 0.78% | 5,338 |
| Jan 20, 2026 | 96.04 | 97.70 | 96.04 | 96.58 | 96.52 | -2.07% | 7,290 |
| Jan 16, 2026 | 97.90 | 98.86 | 97.87 | 98.62 | 98.56 | 0.92% | 4,088 |
| Jan 15, 2026 | 97.87 | 98.86 | 97.72 | 97.72 | 97.66 | 1.17% | 5,880 |
| Jan 14, 2026 | 97.05 | 97.05 | 96.34 | 96.59 | 96.53 | -0.75% | 4,573 |
| Jan 13, 2026 | 97.41 | 98.41 | 97.18 | 97.32 | 97.26 | 1.00% | 7,665 |
| Jan 12, 2026 | 93.42 | 97.11 | 93.33 | 96.36 | 96.30 | 2.69% | 10,049 |
| Jan 9, 2026 | 93.09 | 93.86 | 93.02 | 93.84 | 93.78 | 1.68% | 6,476 |
| Jan 8, 2026 | 92.31 | 93.14 | 92.20 | 92.29 | 92.23 | -0.31% | 9,081 |
| Jan 7, 2026 | 94.82 | 94.82 | 92.58 | 92.58 | 92.52 | -2.56% | 5,310 |
| Jan 6, 2026 | 95.13 | 95.13 | 93.83 | 95.01 | 94.95 | 0.19% | 10,624 |
| Jan 5, 2026 | 95.10 | 95.11 | 93.30 | 94.83 | 94.77 | 0.75% | 16,078 |
| Jan 2, 2026 | 90.72 | 94.27 | 90.72 | 94.12 | 94.06 | 5.19% | 10,074 |
| Dec 31, 2025 | 90.09 | 90.20 | 89.17 | 89.48 | 89.42 | -0.81% | 11,350 |
| Dec 30, 2025 | 91.37 | 91.37 | 90.10 | 90.21 | 90.15 | -0.94% | 8,931 |
| Dec 29, 2025 | 91.27 | 92.65 | 91.07 | 91.07 | 91.01 | -1.63% | 8,243 |
| Dec 26, 2025 | 93.12 | 93.12 | 91.75 | 92.58 | 92.52 | -0.24% | 21,987 |
| Dec 24, 2025 | 92.43 | 93.01 | 92.14 | 92.80 | 92.74 | 0.50% | 6,407 |
| Dec 23, 2025 | 92.91 | 93.02 | 91.76 | 92.34 | 92.28 | -1.18% | 6,395 |
| Dec 22, 2025 | 91.75 | 93.55 | 91.75 | 93.44 | 93.38 | 1.56% | 36,972 |
| Dec 19, 2025 | 90.79 | 92.80 | 90.79 | 92.00 | 91.25 | 2.00% | 19,253 |
| Dec 18, 2025 | 90.84 | 91.85 | 90.08 | 90.20 | 89.46 | 2.01% | 5,955 |
| Dec 17, 2025 | 92.68 | 92.95 | 88.38 | 88.42 | 87.70 | -4.03% | 10,824 |
| Dec 16, 2025 | 91.51 | 92.26 | 90.62 | 92.13 | 91.38 | -0.32% | 13,068 |
| Dec 15, 2025 | 94.89 | 94.89 | 92.41 | 92.43 | 91.67 | -1.62% | 10,177 |
| Dec 12, 2025 | 99.89 | 99.89 | 93.45 | 93.95 | 93.18 | -5.96% | 17,320 |
| Dec 11, 2025 | 95.99 | 100.01 | 94.53 | 99.91 | 99.09 | 3.04% | 26,597 |
| Dec 10, 2025 | 95.70 | 98.11 | 95.45 | 96.96 | 96.17 | 0.95% | 33,468 |
| Dec 9, 2025 | 95.37 | 97.19 | 95.37 | 96.05 | 95.26 | 0.39% | 17,635 |
| Dec 8, 2025 | 96.48 | 96.86 | 94.73 | 95.68 | 94.90 | -0.60% | 31,962 |
| Dec 5, 2025 | 96.83 | 97.17 | 96.16 | 96.26 | 95.47 | -1.02% | 8,607 |
| Dec 4, 2025 | 92.97 | 97.25 | 92.97 | 97.25 | 96.46 | 4.70% | 20,931 |
| Dec 3, 2025 | 93.28 | 93.28 | 91.83 | 92.88 | 92.12 | -0.57% | 11,411 |