Xtrackers S&P 500 ESG ETF (SNPE)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.61 | -1.12152969296 | 54.39 | 54.39 | 52.72 | 145234 | 53.4428437 | SP |
| 4 | -1.75 | -3.15144966685 | 55.53 | 55.62 | 52.72 | 182703 | 54.346636 | SP |
| 12 | 1.06 | 2.01062215478 | 52.72 | 55.62 | 51.91 | 181882 | 54.08013333 | SP |
| 26 | 3.22 | 6.36867088608 | 50.56 | 55.62 | 46.88 | 201499 | 52.2479626 | SP |
| 52 | 10.74 | 24.9535315985 | 43.04 | 55.62 | 42.73 | 174522 | 49.87321058 | SP |
| 156 | 10.92 | 25.4783014466 | 42.86 | 55.62 | 31.47 | 214028 | 40.65272193 | SP |
| 260 | 25.92 | 93.0366116296 | 27.86 | 55.62 | 19.29 | 168760 | 38.8374775 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 53.78 | 0.7 | 1.32 | 53.3 | 53.8 | 53.25 | 139047 |
| 1735860600 | 53.08 | -0.19 | -0.36 | 53.51 | 53.6 | 52.72 | 145165 |
| 1735687800 | 53.27 | -0.22 | -0.41 | 53.67 | 53.71 | 53.14 | 207432 |
| 1735601400 | 53.49 | -0.55 | -1.02 | 53.51 | 53.82 | 53.22 | 86961 |
| 1735342200 | 54.04 | -0.65 | -1.19 | 54.39 | 54.39 | 53.715 | 141378 |
| 1735255800 | 54.69 | -0.01 | -0.02 | 54.5 | 54.745 | 54.43 | 83359 |
| 1735077840 | 54.7 | 0.59 | 1.09 | 54.14 | 54.73 | 54.14 | 152631 |
| 1734996600 | 54.11 | 0.32 | 0.59 | 53.78 | 54.16 | 53.45 | 200279 |
| 1734737400 | 53.79 | 0.53 | 1.00 | 52.87 | 54.14 | 52.8 | 137447 |
| 1734651000 | 53.26 | -0.04 | -0.08 | 53.79 | 53.89 | 53.26 | 298849 |
| 1734564600 | 53.3 | -1.56 | -2.84 | 54.88 | 55.14 | 53.3 | 201341 |
| 1734478200 | 54.86 | -0.09 | -0.16 | 54.74 | 54.9199 | 54.72 | 337543 |
| 1734391800 | 54.95 | 0.05 | 0.09 | 55.01 | 55.07 | 54.88 | 197814 |
| 1734132600 | 54.9 | -0.25 | -0.45 | 55.22 | 55.22 | 54.8113 | 406817 |
| 1734046200 | 55.15 | -0.28 | -0.51 | 55.42 | 55.42 | 55.13 | 114279 |
| 1733959800 | 55.43 | 0.37 | 0.67 | 55.27 | 55.53 | 55.27 | 100224 |
| 1733873400 | 55.06 | -0.1 | -0.18 | 55.32 | 55.32 | 55.03 | 202318 |
| 1733787000 | 55.16 | -0.21 | -0.38 | 55.35 | 55.35 | 55.105 | 199254 |
| 1733527800 | 55.37 | -0.08 | -0.14 | 55.53 | 55.62 | 55.33 | 75562 |
| 1733441400 | 55.45 | -0.1 | -0.18 | 55.58 | 55.596512 | 55.42 | 81677 |
| 1733355000 | 55.55 | 0.34 | 0.62 | 55.37 | 55.56 | 55.25 | 91135 |
| 1733268600 | 55.21 | 0.02 | 0.04 | 55.25 | 55.25 | 55.075 | 164890 |
| 1733182200 | 55.19 | 0.14 | 0.25 | 55.15 | 55.2588 | 55.08 | 88612 |
| 1732917840 | 55.05 | 0.31 | 0.57 | 54.85 | 55.17 | 54.75 | 71179 |
| 1732750200 | 54.74 | -0.13 | -0.24 | 54.85 | 54.91 | 54.62 | 109745 |
| 1732663800 | 54.87 | 0.24 | 0.44 | 54.75 | 54.94 | 54.65 | 154433 |
| 1732577400 | 54.63 | 0.11 | 0.20 | 54.84 | 54.93 | 54.455 | 214266 |
| 1732318200 | 54.52 | 0.19 | 0.35 | 54.31 | 54.54 | 54.29 | 133250 |
| 1732231800 | 54.33 | 0.31 | 0.57 | 54.32 | 54.45 | 53.72 | 163382 |
| 1732145400 | 54.02 | -0.03 | -0.06 | 54.12 | 54.12 | 53.58 | 166998 |
| 1732059000 | 54.05 | 0.22 | 0.41 | 53.55 | 54.1287 | 53.5 | 137056 |
| 1731972600 | 53.83 | 0.25 | 0.47 | 53.66 | 53.93 | 53.57 | 166977 |
| 1731713400 | 53.58 | -0.65 | -1.20 | 53.96 | 53.97 | 53.46 | 238862 |
| 1731627000 | 54.23 | -0.27 | -0.50 | 54.59 | 54.5929 | 54.18 | 144150 |
| 1731540600 | 54.5 | -0.02 | -0.04 | 54.6 | 54.68 | 54.34 | 475413 |
| 1731454200 | 54.52 | -0.17 | -0.31 | 54.62 | 54.73 | 54.34 | 130047 |
| 1731367800 | 54.69 | 0.05 | 0.09 | 54.8 | 54.85 | 54.52 | 425918 |
| 1731108600 | 54.64 | 0.29 | 0.53 | 54.45 | 54.753645 | 54.44 | 289084 |
| 1731022200 | 54.35 | 0.41 | 0.76 | 54.13 | 54.44 | 54.11 | 257561 |
| 1730935800 | 53.94 | 1.31 | 2.49 | 53.76 | 54.06 | 53.51 | 1105611 |
| 1730849400 | 52.63 | 0.59 | 1.13 | 52.1 | 52.64 | 52.1 | 57926 |
| 1730763000 | 52.04 | -0.09 | -0.17 | 52.15 | 52.2606 | 51.91 | 149144 |
| 1730500200 | 52.13 | 0.14 | 0.27 | 52.21 | 52.49 | 52.1 | 67878 |
| 1730413800 | 51.99 | -1.15 | -2.16 | 52.74 | 52.74 | 51.99 | 71513 |
| 1730327400 | 53.14 | -0.18 | -0.34 | 53.22 | 53.429 | 53.06 | 124107 |
| 1730241000 | 53.32 | -0.02 | -0.04 | 53.25 | 53.43 | 53.1 | 135835 |
| 1730154600 | 53.34 | 0.18 | 0.34 | 53.45 | 53.5 | 53.31 | 215569 |
| 1729895400 | 53.16 | 0.01 | 0.02 | 53.36 | 53.6 | 53.06 | 58563 |
| 1729809000 | 53.15 | 0.13 | 0.25 | 53.22 | 53.22 | 52.9 | 75787 |
| 1729722600 | 53.02 | -0.44 | -0.82 | 53.27 | 53.295 | 52.65 | 639082 |
| 1729636200 | 53.46 | 0.02 | 0.04 | 53.16 | 53.55 | 53.16 | 156197 |
| 1729549800 | 53.44 | -0.06 | -0.11 | 53.43 | 53.55 | 53.185 | 133748 |
| 1729290600 | 53.5 | 0.17 | 0.32 | 53.48 | 53.56 | 53.36 | 84875 |
| 1729204200 | 53.33 | -0.05 | -0.09 | 53.68 | 53.71 | 53.3 | 86072 |
| 1729117800 | 53.38 | 0.32 | 0.60 | 53.15 | 53.39 | 53.02 | 44653 |
| 1729031400 | 53.06 | -0.48 | -0.90 | 53.56 | 53.6 | 53 | 76915 |
| 1728945000 | 53.54 | 0.56 | 1.06 | 53.17 | 53.605 | 53.17 | 53989 |
| 1728685800 | 52.98 | 0.25 | 0.47 | 52.72 | 53.06 | 52.72 | 36494 |
| 1728599400 | 52.73 | -0.05 | -0.09 | 52.62 | 52.825 | 52.57 | 117427 |
| 1728513000 | 52.78 | 0.33 | 0.63 | 52.46 | 52.845 | 52.44 | 67638 |
| 1728426600 | 52.45 | 0.51 | 0.98 | 52.17 | 52.51 | 52.16 | 65721 |
| 1728340200 | 51.94 | -0.46 | -0.88 | 52.29 | 52.34 | 51.89 | 70939 |
| 1728081000 | 52.4 | 0.43 | 0.83 | 52.32 | 52.4 | 51.99 | 177229 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
