Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,274.45 -823.82 (-1.23%) CMC Crypto 200
1,404.88 -13.00 (-0.92%)
SPDR Kensho Clean Power ETF (CNRG)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:06PM EDT
After hours:
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 66.10 | 66.10 | 65.08 | 65.08 | 65.08 | 4,900 |
| 13 Jun 2024 | 67.47 | 67.85 | 66.46 | 66.94 | 66.94 | 13,100 |
| 12 Jun 2024 | 68.97 | 69.07 | 67.39 | 67.57 | 67.57 | 10,800 |
| 11 Jun 2024 | 66.36 | 66.97 | 66.02 | 66.97 | 66.97 | 24,100 |
| 10 Jun 2024 | 64.82 | 66.98 | 64.82 | 66.76 | 66.76 | 9,700 |
| 07 Jun 2024 | 65.50 | 66.04 | 65.00 | 65.16 | 65.16 | 9,900 |
| 06 Jun 2024 | 67.02 | 67.02 | 66.40 | 66.53 | 66.53 | 11,000 |
| 05 Jun 2024 | 66.57 | 67.54 | 66.36 | 67.50 | 67.50 | 17,900 |
| 04 Jun 2024 | 67.20 | 67.20 | 65.97 | 66.21 | 66.21 | 12,900 |
| 03 Jun 2024 | 68.83 | 68.83 | 67.36 | 67.47 | 67.47 | 26,000 |
| 31 May 2024 | 68.35 | 68.92 | 66.48 | 67.87 | 67.87 | 27,900 |
| 30 May 2024 | 66.87 | 68.07 | 66.72 | 68.05 | 68.05 | 10,400 |
| 29 May 2024 | 66.48 | 67.20 | 66.48 | 66.86 | 66.86 | 10,500 |
| 28 May 2024 | 67.94 | 68.08 | 67.24 | 67.47 | 67.47 | 12,700 |
| 24 May 2024 | 65.41 | 67.51 | 65.41 | 67.24 | 67.24 | 11,900 |
| 23 May 2024 | 67.04 | 67.04 | 64.84 | 65.17 | 65.17 | 14,700 |
| 22 May 2024 | 64.40 | 67.85 | 64.40 | 67.06 | 67.06 | 14,400 |
| 21 May 2024 | 62.95 | 64.29 | 62.95 | 64.29 | 64.29 | 6,700 |
| 20 May 2024 | 63.11 | 63.35 | 62.82 | 63.35 | 63.35 | 7,400 |
| 17 May 2024 | 63.82 | 63.86 | 63.12 | 63.20 | 63.20 | 4,500 |
| 16 May 2024 | 64.45 | 64.45 | 63.96 | 64.19 | 64.19 | 14,700 |
| 15 May 2024 | 65.98 | 65.98 | 64.46 | 64.57 | 64.57 | 11,000 |
| 14 May 2024 | 65.05 | 66.00 | 64.67 | 65.24 | 65.24 | 14,900 |
| 13 May 2024 | 61.99 | 63.62 | 61.99 | 62.70 | 62.70 | 6,900 |
| 10 May 2024 | 63.43 | 63.43 | 61.79 | 61.83 | 61.83 | 7,500 |
| 09 May 2024 | 61.70 | 62.82 | 61.65 | 62.82 | 62.82 | 6,300 |
| 08 May 2024 | 61.25 | 62.03 | 61.25 | 61.90 | 61.90 | 8,200 |
| 07 May 2024 | 62.49 | 62.92 | 62.14 | 62.14 | 62.14 | 5,700 |
| 06 May 2024 | 62.50 | 62.83 | 62.37 | 62.48 | 62.48 | 7,100 |
| 03 May 2024 | 61.08 | 62.21 | 61.08 | 61.96 | 61.96 | 8,200 |
| 02 May 2024 | 59.66 | 60.08 | 58.94 | 60.08 | 60.08 | 12,200 |
| 01 May 2024 | 58.59 | 60.27 | 58.59 | 58.62 | 58.62 | 11,900 |
| 30 Apr 2024 | 59.16 | 59.21 | 58.75 | 58.75 | 58.75 | 21,700 |
| 29 Apr 2024 | 59.36 | 60.07 | 59.36 | 59.83 | 59.83 | 7,400 |
| 26 Apr 2024 | 58.27 | 59.30 | 58.27 | 58.94 | 58.94 | 5,300 |
| 25 Apr 2024 | 57.61 | 58.11 | 57.04 | 57.97 | 57.97 | 15,300 |
| 24 Apr 2024 | 58.67 | 58.92 | 58.16 | 58.44 | 58.44 | 9,000 |
| 23 Apr 2024 | 57.40 | 59.23 | 57.40 | 58.53 | 58.53 | 11,000 |
| 22 Apr 2024 | 57.31 | 57.64 | 56.52 | 57.38 | 57.38 | 16,900 |
| 19 Apr 2024 | 57.26 | 57.54 | 56.90 | 57.08 | 57.08 | 44,300 |
| 18 Apr 2024 | 58.00 | 58.00 | 57.05 | 57.25 | 57.25 | 12,600 |
| 17 Apr 2024 | 57.89 | 58.25 | 57.47 | 57.71 | 57.71 | 20,500 |
| 16 Apr 2024 | 58.13 | 58.13 | 57.32 | 57.51 | 57.51 | 15,100 |
| 15 Apr 2024 | 60.37 | 60.37 | 58.29 | 58.48 | 58.48 | 26,200 |
| 12 Apr 2024 | 61.71 | 61.71 | 60.04 | 60.25 | 60.25 | 13,700 |
| 11 Apr 2024 | 62.89 | 62.89 | 61.44 | 62.19 | 62.19 | 8,300 |
| 10 Apr 2024 | 62.90 | 62.90 | 61.95 | 62.43 | 62.43 | 17,800 |
| 09 Apr 2024 | 63.03 | 64.31 | 63.03 | 64.31 | 64.31 | 6,300 |
| 08 Apr 2024 | 62.87 | 63.62 | 62.86 | 62.96 | 62.96 | 5,600 |
| 05 Apr 2024 | 62.38 | 63.00 | 62.22 | 62.67 | 62.67 | 12,800 |
| 04 Apr 2024 | 63.94 | 64.95 | 62.77 | 62.94 | 62.94 | 12,000 |
| 03 Apr 2024 | 62.57 | 63.37 | 62.43 | 63.33 | 63.33 | 19,500 |
| 02 Apr 2024 | 63.65 | 63.65 | 62.72 | 62.96 | 62.96 | 14,500 |
| 01 Apr 2024 | 65.14 | 65.14 | 64.11 | 64.46 | 64.46 | 14,400 |
| 28 Mar 2024 | 64.36 | 65.00 | 64.18 | 64.76 | 64.76 | 18,700 |
| 27 Mar 2024 | 62.36 | 64.27 | 62.27 | 64.27 | 64.27 | 15,100 |
| 26 Mar 2024 | 62.25 | 62.64 | 61.66 | 61.66 | 61.66 | 18,800 |
| 25 Mar 2024 | 62.17 | 62.90 | 62.00 | 62.00 | 62.00 | 17,100 |
| 22 Mar 2024 | 62.82 | 62.82 | 62.19 | 62.19 | 62.19 | 10,500 |
| 21 Mar 2024 | 62.81 | 63.85 | 62.81 | 63.01 | 63.01 | 16,000 |
| 20 Mar 2024 | 60.54 | 62.82 | 60.54 | 62.36 | 62.36 | 15,100 |
| 19 Mar 2024 | 60.40 | 61.09 | 60.36 | 60.91 | 60.91 | 17,300 |
| 18 Mar 2024 | 61.12 | 61.20 | 60.28 | 60.77 | 60.77 | 21,600 |
| 18 Mar 2024 | 0.197 Dividend | |||||
| 15 Mar 2024 | 60.82 | 61.40 | 60.82 | 61.03 | 60.83 | 14,600 |
| 14 Mar 2024 | 62.58 | 62.58 | 60.61 | 61.10 | 60.90 | 18,200 |
| 13 Mar 2024 | 63.00 | 63.41 | 62.32 | 62.44 | 62.24 | 23,000 |
| 12 Mar 2024 | 64.35 | 64.35 | 62.85 | 63.23 | 63.03 | 15,900 |
| 11 Mar 2024 | 65.00 | 65.10 | 64.26 | 64.31 | 64.10 | 12,000 |
| 08 Mar 2024 | 65.15 | 65.91 | 64.86 | 64.93 | 64.72 | 10,400 |
| 07 Mar 2024 | 64.50 | 64.80 | 64.33 | 64.59 | 64.38 | 17,000 |
| 06 Mar 2024 | 63.92 | 64.41 | 63.35 | 64.14 | 63.93 | 22,900 |
| 05 Mar 2024 | 63.14 | 63.90 | 62.82 | 62.86 | 62.66 | 24,400 |
| 04 Mar 2024 | 64.14 | 64.14 | 63.29 | 63.71 | 63.50 | 22,300 |
| 01 Mar 2024 | 63.15 | 64.29 | 62.57 | 64.02 | 63.81 | 14,200 |
| 29 Feb 2024 | 63.61 | 64.00 | 62.98 | 63.10 | 62.90 | 14,700 |
| 28 Feb 2024 | 62.96 | 63.57 | 62.80 | 62.92 | 62.72 | 15,500 |
| 27 Feb 2024 | 62.50 | 63.15 | 62.20 | 63.15 | 62.95 | 31,100 |
| 26 Feb 2024 | 61.97 | 62.52 | 61.38 | 61.80 | 61.60 | 141,300 |
| 23 Feb 2024 | 62.26 | 62.42 | 61.71 | 61.90 | 61.70 | 13,600 |
| 22 Feb 2024 | 64.56 | 64.56 | 62.23 | 62.23 | 62.03 | 14,500 |
| 21 Feb 2024 | 64.23 | 64.38 | 63.88 | 64.26 | 64.05 | 16,500 |
| 20 Feb 2024 | 65.87 | 65.87 | 64.69 | 65.13 | 64.92 | 20,200 |
| 16 Feb 2024 | 66.41 | 67.18 | 66.41 | 66.42 | 66.21 | 14,700 |
| 15 Feb 2024 | 67.49 | 67.80 | 66.84 | 67.70 | 67.48 | 14,000 |
| 14 Feb 2024 | 65.17 | 66.76 | 64.81 | 66.66 | 66.44 | 29,700 |
| 13 Feb 2024 | 65.16 | 65.55 | 63.81 | 64.08 | 63.87 | 20,200 |
| 12 Feb 2024 | 65.76 | 68.29 | 65.76 | 67.86 | 67.64 | 12,600 |
| 09 Feb 2024 | 64.38 | 65.86 | 64.38 | 65.74 | 65.53 | 9,400 |
| 08 Feb 2024 | 63.69 | 64.39 | 63.56 | 64.07 | 63.86 | 11,100 |
| 07 Feb 2024 | 63.66 | 64.13 | 62.83 | 63.79 | 63.58 | 28,100 |
| 06 Feb 2024 | 61.22 | 62.56 | 61.03 | 62.56 | 62.36 | 12,700 |
| 05 Feb 2024 | 62.20 | 62.20 | 60.59 | 61.22 | 61.02 | 31,700 |
| 02 Feb 2024 | 63.17 | 63.66 | 62.22 | 63.24 | 63.04 | 17,200 |
| 01 Feb 2024 | 63.39 | 64.43 | 62.92 | 64.30 | 64.09 | 24,700 |
| 31 Jan 2024 | 62.54 | 64.20 | 61.88 | 61.88 | 61.68 | 27,800 |
| 30 Jan 2024 | 63.11 | 63.20 | 62.47 | 62.70 | 62.50 | 14,200 |
| 29 Jan 2024 | 62.18 | 63.57 | 61.52 | 63.57 | 63.36 | 18,600 |
| 26 Jan 2024 | 62.88 | 63.39 | 62.31 | 62.31 | 62.11 | 13,200 |
| 25 Jan 2024 | 62.89 | 62.89 | 61.76 | 62.80 | 62.60 | 13,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.