NYSEArca - Delayed Quote
USD
State Street SPDR S&P Kensho Clean Power ETF (CNRG)
76.56
-2.03
(-2.59%)
At close: October 30 at 3:50:00 PM EDT
Trade CNRG on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
76.18
77.10
75.29
76.56
76.56
7,500
Oct 29, 2026
77.58
79.32
77.58
78.59
78.59
5,300
Oct 28, 2026
77.46
78.11
76.09
78.11
78.11
8,800
Oct 27, 2026
76.22
78.45
76.22
78.10
78.10
8,800
Oct 26, 2026
75.29
75.99
74.39
75.16
75.16
8,900
Oct 23, 2026
75.00
76.27
75.00
75.96
75.96
17,600
Oct 22, 2026
77.69
77.69
75.94
76.48
76.48
4,500
Oct 21, 2026
78.65
79.43
78.52
79.07
79.07
43,000
Oct 20, 2026
76.60
78.12
76.54
77.63
77.63
5,300
Oct 19, 2026
78.82
79.14
76.76
77.23
77.23
5,800
Oct 16, 2026
79.46
80.17
77.61
77.88
77.88
6,300
Oct 15, 2026
78.26
79.94
77.40
79.94
79.94
5,600
Oct 14, 2026
82.19
82.19
79.62
79.62
79.62
9,100
Oct 13, 2026
82.54
83.68
82.54
83.62
83.62
5,600
Oct 12, 2026
84.92
84.92
83.31
83.54
83.54
5,000
Oct 9, 2026
85.16
85.16
84.33
84.93
84.93
11,200
Oct 8, 2026
85.65
85.65
83.25
84.29
84.29
14,000
Oct 7, 2026
86.03
86.03
85.21
85.93
85.93
4,400
Oct 6, 2026
86.68
88.53
86.68
87.96
87.96
8,400
Oct 5, 2026
85.68
85.68
84.89
85.58
85.58
7,600
Oct 2, 2026
85.14
85.45
84.74
85.26
85.26
9,100
Oct 1, 2026
83.63
83.73
82.18
83.51
83.51
11,500
Sep 30, 2026
84.64
84.77
83.77
83.77
83.77
25,800
Sep 29, 2026
83.23
84.16
83.23
84.10
84.10
9,200
Sep 28, 2026
84.17
84.17
82.26
82.37
82.37
8,200
Sep 25, 2026
84.25
85.43
84.25
84.61
84.61
9,600
Sep 24, 2026
85.04
85.04
83.50
83.85
83.85
12,600
Sep 23, 2026
88.05
88.05
86.04
86.04
86.04
8,200
Sep 22, 2026
88.22
88.79
88.22
88.47
88.47
10,500
Sep 21, 2026
0.36
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
87.50
88.50
87.14
88.11
88.11
4,100
Sep 18, 2026
88.57
88.57
86.75
87.50
87.14
6,800
Sep 17, 2026
87.34
88.98
87.34
88.13
87.77
5,200
Sep 16, 2026
86.77
86.77
84.62
85.19
84.84
6,500
Sep 15, 2026
86.26
86.26
85.19
85.37
85.02
10,500
Sep 14, 2026
86.10
87.25
86.10
86.21
85.86
5,100
Sep 11, 2026
89.61
89.61
88.83
88.89
88.52
1,100
Sep 10, 2026
88.68
89.33
88.04
88.40
88.04
5,100
Sep 9, 2026
91.89
91.89
89.79
89.90
89.53
8,000
Sep 8, 2026
90.00
93.10
90.00
92.30
91.92
4,500
Sep 4, 2026
87.79
88.82
87.79
88.81
88.44
1,800
Sep 3, 2026
87.03
87.97
86.73
87.73
87.37
9,500
Sep 2, 2026
86.02
86.72
85.25
86.72
86.36
2,900
Sep 1, 2026
85.58
86.01
85.14
86.01
85.66
7,300
Aug 31, 2026
87.07
87.07
86.19
86.46
86.10
7,000
Aug 28, 2026
90.00
90.24
87.52
87.61
87.25
4,100
Aug 27, 2026
90.00
90.28
89.46
90.13
89.76
8,200
Aug 26, 2026
89.57
89.91
88.54
89.38
89.01
8,000
Aug 25, 2026
89.39
89.98
89.13
89.64
89.27
4,500
Aug 24, 2026
88.36
88.90
87.77
88.65
88.29
6,500
Aug 21, 2026
90.38
90.97
90.00
90.00
89.63
2,600
Aug 20, 2026
91.85
91.85
89.63
89.96
89.59
8,300
Aug 19, 2026
92.66
92.73
91.18
92.73
92.35
2,900
Aug 18, 2026
93.40
93.40
91.57
91.95
91.57
4,400
Aug 17, 2026
96.54
96.54
94.78
95.25
94.86
5,200
Aug 14, 2026
95.13
96.84
95.13
96.15
95.75
2,100
Aug 13, 2026
96.48
96.48
95.05
95.09
94.70
5,300
Aug 12, 2026
97.56
97.56
95.79
95.80
95.41
11,700
Aug 11, 2026
95.24
95.94
95.10
95.23
94.84
2,700
Aug 10, 2026
95.67
95.74
93.58
93.58
93.19
3,700
Aug 7, 2026
95.96
95.96
93.37
95.67
95.28
2,200
Aug 6, 2026
94.02
94.65
93.35
93.37
92.99
6,400
Aug 5, 2026
95.38
95.55
94.38
94.38
93.99
9,300
Aug 4, 2026
96.57
98.30
96.57
97.86
97.46
5,600
Aug 3, 2026
90.81
94.13
90.70
94.13
93.74
5,900
Jul 31, 2026
93.85
93.85
90.63
91.09
90.72
4,000
Jul 30, 2026
88.47
91.63
88.47
91.63
91.25
12,300
Jul 29, 2026
88.27
88.78
85.95
85.95
85.60
39,800
Jul 28, 2026
88.47
89.28
88.14
88.89
88.52
7,300
Jul 27, 2026
93.49
93.49
91.07
92.68
92.30
22,100
Jul 24, 2026
96.14
96.14
91.89
92.04
91.66
5,400
Jul 23, 2026
96.44
97.32
96.11
96.33
95.93
4,500
Jul 22, 2026
97.75
98.92
97.75
97.78
97.38
16,400
Jul 21, 2026
97.75
98.80
96.82
98.29
97.89
8,100
Jul 20, 2026
97.25
97.25
95.66
95.76
95.37
4,100
Jul 17, 2026
95.00
98.17
94.59
96.75
96.35
14,000
Jul 16, 2026
98.08
98.08
95.86
96.37
95.97
8,100
Jul 15, 2026
101.58
101.87
98.72
100.68
100.27
6,700
Jul 14, 2026
100.93
102.05
100.91
101.00
100.58
6,400
Jul 13, 2026
99.98
99.98
98.25
98.25
97.85
9,800
Jul 10, 2026
102.53
102.53
100.93
101.41
100.99
14,900
Jul 9, 2026
103.42
103.51
102.45
102.45
102.03
6,400
Jul 8, 2026
100.12
101.20
99.31
100.92
100.50
19,000
Jul 7, 2026
105.79
105.79
101.20
102.34
101.92
9,100
Jul 6, 2026
105.65
108.73
105.65
107.20
106.76
7,000
Jul 2, 2026
110.10
111.48
103.62
104.94
104.51
10,100
Jul 1, 2026
111.27
112.75
109.07
109.07
108.62
18,600
Jun 30, 2026
110.74
113.73
110.74
113.10
112.63
10,300
Jun 29, 2026
108.06
109.64
105.81
109.56
109.11
24,400
Jun 26, 2026
107.39
108.18
106.40
106.80
106.36
23,200
Jun 25, 2026
111.04
111.04
107.61
108.80
108.35
9,400
Jun 24, 2026
111.99
111.99
108.39
108.90
108.45
5,900
Jun 23, 2026
110.63
112.71
109.96
109.96
109.51
9,600
Jun 22, 2026
0.161
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
114.46
115.90
114.46
115.30
114.83
12,400
Jun 18, 2026
111.03
113.30
110.36
113.30
112.67
7,300
Jun 17, 2026
109.82
112.30
108.87
108.87
108.27
8,800
Jun 16, 2026
110.79
112.76
109.57
109.57
108.96
7,200
Jun 15, 2026
112.76
113.21
110.29
110.89
110.28
8,100
Jun 12, 2026
108.95
110.46
108.13
109.70
109.09
10,000
Jun 11, 2026
104.54
107.95
104.14
107.85
107.25
22,800
Jun 10, 2026
106.47
107.51
102.96
103.11
102.54
24,000
Jun 9, 2026
112.97
113.58
104.02
107.65
107.05
46,400
Jun 8, 2026
114.95
114.95
111.59
111.59
110.97
7,900
Jun 5, 2026
117.79
117.79
110.52
111.62
111.00
10,600
Jun 4, 2026
120.03
123.04
119.09
122.49
121.81
18,000
Jun 3, 2026
125.36
125.36
122.22
122.22
121.54
9,900
Jun 2, 2026
120.64
125.76
120.64
125.76
125.06
23,800
Jun 1, 2026
120.25
120.77
117.85
120.12
119.46
13,500
May 29, 2026
123.35
123.35
119.41
121.77
121.10
29,300
May 28, 2026
121.45
123.37
120.95
122.02
121.35
11,100
May 27, 2026
121.04
122.87
119.02
121.98
121.31
8,900
May 26, 2026
118.72
122.00
118.72
120.75
120.08
11,800
May 22, 2026
115.62
116.69
114.00
116.13
115.49
11,600
May 21, 2026
110.16
115.66
110.16
114.74
114.11
11,400
May 20, 2026
107.36
111.15
107.36
110.26
109.65
9,400
May 19, 2026
106.99
107.07
103.89
106.01
105.42
6,900
May 18, 2026
113.86
113.86
106.91
108.80
108.20
37,000
May 15, 2026
110.72
114.36
109.99
113.05
112.42
7,300
May 14, 2026
112.11
113.80
110.00
113.80
113.17
8,100
May 13, 2026
111.29
112.88
109.34
111.99
111.37
12,900
May 12, 2026
110.68
110.68
107.00
109.21
108.61
9,500
May 11, 2026
108.39
112.93
108.39
111.35
110.73
48,000
May 8, 2026
107.24
108.22
106.53
107.99
107.39
10,100
May 7, 2026
108.16
108.16
104.51
104.98
104.40
12,300
May 6, 2026
107.95
107.95
105.50
107.45
106.86
19,000
May 5, 2026
104.59
107.25
104.59
107.25
106.66
7,200
May 4, 2026
103.82
103.82
101.54
102.95
102.38
8,200
May 1, 2026
102.85
104.16
102.82
103.80
103.23
24,400
Apr 30, 2026
101.10
103.37
101.02
103.32
102.75
4,000
Apr 29, 2026
101.40
101.40
98.71
99.85
99.30
8,900
Apr 28, 2026
98.91
99.73
98.68
99.47
98.92
3,000
Apr 27, 2026
102.87
102.87
100.97
101.87
101.31
4,300
Apr 24, 2026
101.88
102.94
101.32
102.44
101.87
3,800
Apr 23, 2026
101.20
102.15
100.46
102.15
101.59
3,200
Apr 22, 2026
99.46
100.46
99.46
100.46
99.90
3,600
Apr 21, 2026
97.98
98.54
96.16
96.38
95.85
5,400
Apr 20, 2026
95.75
97.14
95.75
97.14
96.60
2,000
Apr 17, 2026
96.31
96.61
95.48
96.05
95.52
12,500
Apr 16, 2026
96.37
96.37
94.70
95.23
94.70
2,900
Apr 15, 2026
97.59
97.59
95.90
96.34
95.81
2,500
Apr 14, 2026
96.48
97.04
95.91
97.01
96.47
7,000
Apr 13, 2026
94.25
94.94
93.98
94.54
94.02
17,600
Apr 10, 2026
94.74
95.16
94.46
94.54
94.02
4,500
Apr 9, 2026
91.99
94.32
91.99
93.37
92.85
2,900
Apr 8, 2026
92.74
92.74
91.63
92.14
91.63
17,300
Apr 7, 2026
88.78
88.78
87.34
88.60
88.11
7,800
Apr 6, 2026
90.33
90.75
89.37
89.37
88.88
4,200
Apr 2, 2026
88.73
91.64
88.73
90.34
89.84
7,800
Apr 1, 2026
91.47
92.03
91.21
91.40
90.89
2,900
Mar 31, 2026
87.75
90.32
87.64
90.32
89.82
7,400
Mar 30, 2026
91.53
91.53
86.65
87.12
86.64
4,200
Mar 27, 2026
90.66
91.06
89.78
90.44
89.94
6,300
Mar 26, 2026
92.98
93.13
91.12
91.12
90.62
4,800
Mar 25, 2026
94.15
94.68
93.46
94.57
94.05
3,900
Mar 24, 2026
89.95
93.04
89.95
92.89
92.38
12,900
Mar 23, 2026
0.057
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
91.61
91.89
90.32
90.91
90.41
6,800
Mar 20, 2026
92.68
93.19
89.30
90.05
89.50
11,700
Mar 19, 2026
90.25
93.30
90.25
92.83
92.26
5,000
Mar 18, 2026
93.14
93.69
92.39
92.39
91.82
4,200
Mar 17, 2026
93.36
93.82
92.88
93.68
93.10
12,200
Mar 16, 2026
93.05
94.02
92.29
92.73
92.16
10,800
Mar 13, 2026
92.39
92.39
91.00
91.38
90.82
1,600
Mar 12, 2026
91.85
92.65
91.29
91.52
90.96
11,800
Mar 11, 2026
92.12
93.37
92.12
92.82
92.25
3,900
Mar 10, 2026
92.30
93.12
91.96
92.12
91.55
5,600
Mar 9, 2026
86.49
90.04
85.86
89.97
89.42
6,500
Mar 6, 2026
89.27
89.40
87.70
87.81
87.27
11,200
Mar 5, 2026
92.21
92.85
89.85
91.37
90.81
6,300
Mar 4, 2026
92.94
93.70
92.94
93.69
93.11
2,700
Mar 3, 2026
91.38
92.08
90.75
91.71
91.15
5,200
Mar 2, 2026
91.39
94.94
91.08
94.56
93.98
3,700
Feb 27, 2026
96.00
96.00
92.93
93.96
93.38
6,200
Feb 26, 2026
99.60
99.60
96.60
98.29
97.68
18,200
Feb 25, 2026
102.47
102.81
101.92
101.93
101.30
4,800
Feb 24, 2026
99.98
102.62
99.64
102.15
101.52
6,500
Feb 23, 2026
99.92
100.58
98.66
99.91
99.29
5,100
Feb 20, 2026
99.40
101.53
99.40
100.68
100.06
4,600
Feb 19, 2026
99.78
100.64
99.46
100.14
99.52
6,600
Feb 18, 2026
100.85
101.48
99.70
100.55
99.93
10,800
Feb 17, 2026
98.91
100.53
97.82
100.31
99.69
7,100
Feb 13, 2026
97.56
99.49
97.32
99.18
98.57
6,400
Feb 12, 2026
101.30
101.30
97.41
97.41
96.81
6,800
Feb 11, 2026
102.92
103.48
99.39
101.12
100.50
6,000
Feb 10, 2026
101.26
102.62
99.95
101.19
100.57
4,700
Feb 9, 2026
99.84
101.85
99.15
101.47
100.85
9,500
Feb 6, 2026
97.89
99.79
97.23
99.70
99.09
8,000
Feb 5, 2026
97.68
98.35
95.01
95.13
94.54
5,400
Feb 4, 2026
103.34
103.34
96.99
99.65
99.04
6,400
Feb 3, 2026
99.91
100.77
98.01
100.77
100.15
4,400
Feb 2, 2026
97.55
98.78
97.00
98.15
97.55
12,600
Jan 30, 2026
99.93
101.14
97.78
98.10
97.50
5,000
Jan 29, 2026
103.27
103.27
99.75
101.21
100.59
9,400
Jan 28, 2026
102.79
103.69
102.34
103.22
102.58
7,300
Jan 27, 2026
99.73
102.00
99.72
101.38
100.76
5,700
Jan 26, 2026
99.42
100.10
98.70
99.03
98.42
6,000
Jan 23, 2026
101.12
101.32
99.92
99.97
99.35
8,100
Jan 22, 2026
98.70
101.25
98.70
100.17
99.55
8,700
Jan 21, 2026
97.54
97.85
94.68
97.34
96.74
5,300
Jan 20, 2026
96.04
97.70
96.04
96.58
95.99
7,300
Jan 16, 2026
97.90
98.86
97.87
98.62
98.01
4,100
Jan 15, 2026
97.87
98.86
97.72
97.72
97.12
5,900
Jan 14, 2026
97.05
97.05
96.34
96.59
96.00
4,600
Jan 13, 2026
97.41
98.40
97.18
97.32
96.72
7,700
Jan 12, 2026
93.42
97.11
93.33
96.36
95.77
10,000
Jan 9, 2026
93.09
93.86
93.02
93.84
93.26
6,500
Jan 8, 2026
92.31
93.14
92.20
92.29
91.72
9,100
Jan 7, 2026
94.82
94.82
92.58
92.58
92.01
5,300
Jan 6, 2026
95.13
95.13
93.83
95.01
94.42
10,600
Jan 5, 2026
95.10
95.11
93.30
94.83
94.25
16,100
Jan 2, 2026
90.72
94.27
90.72
94.12
93.54
10,100
Dec 31, 2025
90.09
90.20
89.17
89.48
88.93
11,300
Dec 30, 2025
91.37
91.37
90.10
90.21
89.65
8,900
Dec 29, 2025
91.27
92.65
91.07
91.07
90.51
8,200
Dec 26, 2025
93.12
93.12
91.75
92.58
92.01
22,000
Dec 24, 2025
92.43
93.01
92.14
92.80
92.23
6,400
Dec 23, 2025
92.91
93.02
91.76
92.34
91.77
6,400
Dec 22, 2025
0.694
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
91.75
93.55
91.75
93.44
92.86
37,000
Dec 19, 2025
90.79
92.80
90.79
92.00
90.74
19,300
Dec 18, 2025
90.84
91.85
90.08
90.20
88.97
6,000
Dec 17, 2025
92.68
92.95
88.38
88.42
87.21
10,800
Dec 16, 2025
91.51
92.26
90.62
92.13
90.87
13,100
Dec 15, 2025
94.89
94.89
92.41
92.43
91.17
10,200
Dec 12, 2025
99.89
99.89
93.45
93.95
92.67
17,300
Dec 11, 2025
95.99
100.01
94.53
99.91
98.55
26,600
Dec 10, 2025
95.70
98.11
95.45
96.96
95.64
33,500
Dec 9, 2025
95.37
97.19
95.37
96.05
94.74
17,600
Dec 8, 2025
96.48
96.86
94.73
95.68
94.37
31,900
Dec 5, 2025
96.83
97.17
96.16
96.26
94.95
8,600
Dec 4, 2025
92.97
97.25
92.97
97.25
95.92
20,900
Dec 3, 2025
93.28
93.28
91.83
92.88
91.61
11,400
Dec 2, 2025
93.92
94.31
92.53
93.41
92.13
8,900
Dec 1, 2025
95.17
95.17
92.96
92.97
91.70
66,800
Nov 28, 2025
94.75
96.23
94.11
96.07
94.76
24,100
Nov 26, 2025
92.21
94.23
91.68
93.90
92.62
9,000
Nov 25, 2025
90.38
91.02
88.40
90.97
89.73
20,600
Nov 24, 2025
87.46
89.90
87.46
89.79
88.56
11,900
Nov 21, 2025
86.76
87.75
83.31
87.06
85.87
41,800
Nov 20, 2025
93.42
94.35
86.40
86.50
85.32
45,800
Nov 19, 2025
91.07
93.09
90.86
91.23
89.98
17,100
Nov 18, 2025
90.74
93.52
89.82
91.36
90.11
69,300
Nov 17, 2025
93.99
95.13
91.63
92.25
90.99
18,700
Nov 14, 2025
89.81
97.23
89.81
94.97
93.67
79,000
Nov 13, 2025
99.42
100.06
92.71
93.32
92.05
43,900
Nov 12, 2025
103.91
103.91
98.58
100.14
98.77
102,800
Nov 11, 2025
104.64
104.67
101.04
102.63
101.23
17,100
Nov 10, 2025
104.41
106.94
103.07
105.14
103.70
71,700
Nov 7, 2025
97.11
101.50
94.72
101.50
100.11
54,700
Nov 6, 2025
102.29
102.62
99.33
99.99
98.62
109,800
Nov 5, 2025
98.31
103.27
98.31
102.35
100.95
44,900
Nov 4, 2025
98.04
99.55
96.54
96.54
95.22
18,400
Nov 3, 2025
102.20
102.64
101.55
101.63
100.24
17,600
Oct 31, 2025
98.36
101.21
98.36
101.04
99.66
9,400
