Quantcast

SPDR S&P Kensho Clean Power ETF Historical Stock Prices

(ETF)
CNRG 
$38.7232
*  
0.1167
0.3%
Get CNRG Alerts
*Delayed - data as of Jul. 18, 2019  -  Find a broker to begin trading CNRG now


Community Rating:
View:    CNRG Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-APR-2019 TO 18-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 38.60 38.80 38.7232 38.7232 1,174
07/18/2019 38.8 38.8 38.7232 38.7232 1,174
07/17/2019 38.71 38.71 38.6065 38.6065 1,613
07/16/2019 38.61 38.61 38.41 38.5153 1,200
07/15/2019 38.79 38.79 38.43 38.468 3,864
07/12/2019 38.45 38.6 38.42 38.542 2,912
07/11/2019 38.73 38.73 38.16 38.2252 13,031
07/10/2019 38.7655 38.78 38.58 38.5901 2,635
07/09/2019 38.4158 38.5901 38.4158 38.5901 877
07/08/2019 38.81 38.81 38.588 38.632 2,112
07/05/2019 38.78 38.95 38.43 38.87 8,538
07/03/2019 38.76 38.87 38.6908 38.6908 773
07/02/2019 38.65 38.65 38.2899 38.5901 5,150
07/01/2019 38.76 38.76 38.4211 38.4754 2,435
06/28/2019 37.855 38.0469 37.7915 38.0469 8,245
06/27/2019 37.37 37.66 37.245 37.6461 1,250
06/26/2019 37.36 37.36 37.05 37.0893 6,722
06/25/2019 37.7 37.74 37.35 37.375 11,700
06/24/2019 38.35 38.35 37.57 37.6247 23,424
06/21/2019 38.05 38.09 37.96 38.055 1,468
06/20/2019 38.32 38.33 38.02 38.1785 8,096
06/19/2019 37.91 37.95 37.5699 37.935 4,911
06/18/2019 37 38.01 37 37.72 8,146
06/17/2019 37 37 36.65 36.7267 9,175
06/14/2019 37.45 37.45 37.0172 37.0536 16,623
06/13/2019 36.85 37.29 36.8129 37.1788 9,234
06/12/2019 37.17 37.17 36.5645 36.5645 10,395
06/11/2019 37.6 37.6 36.7769 37.0775 24,034
06/10/2019 38 38 36.81 36.8359 33,851
06/07/2019 36.7 36.94 36.67 36.685 5,039
06/06/2019 36.36 36.395 36.15 36.395 5,613
06/05/2019 35.97 36.239 35.97 36.1465 2,975
06/04/2019 35.95 37.13 35.54 35.9224 7,712
06/03/2019 35.21 35.21 35.01 35.1892 3,940
05/31/2019 35.05 35.05 34.54 34.6614 4,383
05/30/2019 34.8 35.17 34.8 35.0246 959
05/29/2019 35.25 35.25 34.7052 34.7947 1,505
05/28/2019 35.18 35.18 35.0531 35.0531 456
05/24/2019 35.14 35.14 35.0023 35.045 2,024
05/23/2019 35.79 35.79 34.6875 34.8759 1,969
05/22/2019 35.63 35.63 35.57 35.6247 667
05/21/2019 35.05 35.5415 35.05 35.465 1,839
05/20/2019 35 35 34.8 34.8226 796
05/17/2019 35.32 35.42 35.128 35.128 1,688
05/16/2019 35.64 35.64 35.5034 35.5034 294
05/15/2019 34.5 35.0999 34.5 35.096 1,165
05/14/2019 34.8764 34.88 34.82 34.8207 790
05/13/2019 35.11 35.11 34.44 34.4459 1,044
05/10/2019 34.88 35.3 34.88 35.1573 1,867
05/09/2019 34.78 34.8162 34.56 34.8162 1,263
05/08/2019 35.49 35.49 35.365 35.365 3,592
05/07/2019 35.76 35.81 35.76 35.7786 399
05/06/2019 36.09 36.09 35.6 35.665 4,369
05/03/2019 35.39 36.0097 35.39 36.0097 874
05/02/2019 34.9 34.9506 34.71 34.9506 2,579
05/01/2019 35.58 35.58 35.1951 35.1951 2,223
04/30/2019 35.065 35.0809 34.91 35.0809 2,973
04/29/2019 35.37 35.37 35.23 35.285 642
04/26/2019 35.2301 35.2919 35.2301 35.2919 110
04/25/2019 35.04 35.13 35.03 35.125 1,755
04/24/2019 35.61 35.61 35.35 35.425 7,360
04/23/2019 35.01 35.21 35.01 35.1645 1,509
04/22/2019 35.15 35.15 34.8099 34.8716 1,972
04/18/2019 35.33 35.33 34.905 34.905 579
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for CNRG

Research Brokers before you trade

Want to trade FX?



Smart Portfolio