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 | 0.75 | 1.4565935133 | 51.49 | 52.27 | 51.3589 | 317719 | 51.88021332 | SP |
| 4 | 1.47 | 2.8954106756 | 50.77 | 52.27 | 49.98 | 296954 | 51.18744574 | SP |
| 12 | 5.95 | 12.8537481097 | 46.29 | 52.27 | 45.55 | 168481 | 49.86115891 | SP |
| 26 | 8.98 | 20.7582061951 | 43.26 | 52.27 | 43.085 | 167718 | 47.69202639 | SP |
| 52 | 11.03 | 26.7653482165 | 41.21 | 52.27 | 37.6 | 148238 | 44.70644231 | SP |
| 156 | 14.49 | 38.3841059603 | 37.75 | 52.27 | 31.47 | 205807 | 39.02140708 | SP |
| 260 | 26.5 | 102.952602953 | 25.74 | 52.27 | 19.29 | 154483 | 37.09705228 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 52.24 | 0.26 | 0.50 | 52.09 | 52.27 | 51.99 | 84832 |
| 1721082600 | 51.98 | 0.24 | 0.46 | 52.07 | 52.25 | 51.8 | 63906 |
| 1720823400 | 51.74 | 0.33 | 0.64 | 51.51 | 52.1001 | 51.51 | 183414 |
| 1720737000 | 51.41 | -0.52 | -1.00 | 51.95 | 51.97 | 51.3589 | 143070 |
| 1720650600 | 51.93 | 0.58 | 1.13 | 51.49 | 51.93 | 51.45 | 1114645 |
| 1720564200 | 51.35 | 0.11 | 0.21 | 51.34 | 51.42 | 51.283 | 333358 |
| 1720477800 | 51.24 | 0.11 | 0.22 | 51.23 | 51.28 | 51.13 | 1873096 |
| 1720218600 | 51.13 | 0.3 | 0.59 | 50.89 | 51.145 | 50.83 | 124266 |
| 1720040640 | 50.83 | 0.26 | 0.51 | 50.56 | 50.89 | 50.56 | 124917 |
| 1719959400 | 50.57 | 0.36 | 0.72 | 50.08 | 50.57 | 50.08 | 57039 |
| 1719873000 | 50.21 | -0.07 | -0.14 | 50.22 | 50.27 | 50 | 66425 |
| 1719613800 | 50.28 | 0 | 0.00 | 50.28 | 50.28 | 50.28 | 0 |
| 1719527400 | 50.28 | -0.02 | -0.04 | 50.29 | 50.36 | 50.1 | 121410 |
| 1719441000 | 50.3 | -0.01 | -0.02 | 50.2 | 50.33 | 50.05 | 78212 |
| 1719354600 | 50.31 | 0.29 | 0.58 | 50.18 | 50.32 | 50.05 | 261663 |
| 1719268200 | 50.02 | -0.13 | -0.26 | 50.18 | 50.33 | 49.98 | 176498 |
| 1719009000 | 50.15 | -0.26 | -0.52 | 50.22 | 50.32 | 50.11 | 107168 |
| 1718922600 | 50.41 | -0.23 | -0.45 | 50.77 | 50.79 | 50.31 | 322367 |
| 1718749800 | 50.64 | 0.23 | 0.46 | 50.44 | 50.64 | 50.44 | 107753 |
| 1718663400 | 50.41 | 0.36 | 0.72 | 50.01 | 50.57 | 49.98 | 60363 |
| 1718404200 | 50.05 | -0.02 | -0.04 | 49.93 | 50.09 | 49.82 | 315805 |
| 1718317800 | 50.07 | 0.18 | 0.36 | 50.1 | 50.12 | 49.79 | 106685 |
| 1718231400 | 49.89 | 0.44 | 0.89 | 49.95 | 50.17 | 49.85 | 69895 |
| 1718145000 | 49.45 | 0.17 | 0.34 | 49.24 | 49.47 | 49.05 | 66773 |
| 1718058600 | 49.28 | 0.05 | 0.10 | 49.18 | 49.34 | 49.06 | 48474 |
| 1717799400 | 49.23 | -0.03 | -0.06 | 49.2 | 49.43 | 49.11 | 47523 |
| 1717713000 | 49.26 | -0.02 | -0.04 | 49.36 | 49.39 | 49.12 | 209608 |
| 1717626600 | 49.28 | 0.56 | 1.15 | 49 | 49.29 | 48.8 | 83337 |
| 1717540200 | 48.72 | 0.03 | 0.06 | 48.6 | 48.7975 | 48.43 | 102456 |
| 1717453800 | 48.69 | 0.08 | 0.16 | 48.81 | 48.81 | 48.21 | 202182 |
| 1717194600 | 48.61 | 0.47 | 0.98 | 48.29 | 48.61 | 47.8 | 241718 |
| 1717108200 | 48.14 | -0.29 | -0.60 | 48.31 | 48.39 | 48.011 | 79006 |
| 1717021800 | 48.43 | -0.33 | -0.68 | 48.37 | 48.555 | 48.35 | 141145 |
| 1716935400 | 48.76 | 0.09 | 0.18 | 48.84 | 48.84 | 48.56 | 100612 |
| 1716589800 | 48.67 | 0.32 | 0.66 | 48.53 | 48.7 | 48.4499 | 133829 |
| 1716503400 | 48.35 | -0.26 | -0.53 | 48.98 | 48.98 | 48.245 | 174859 |
| 1716417000 | 48.61 | -0.21 | -0.43 | 48.74 | 48.74 | 48.415 | 121552 |
| 1716330600 | 48.82 | 0.26 | 0.54 | 48.57 | 48.82 | 48.57 | 44971 |
| 1716244200 | 48.56 | 0.01 | 0.02 | 48.56 | 48.74 | 48.53 | 67879 |
| 1715985000 | 48.55 | 0.07 | 0.14 | 48.54 | 48.58 | 48.35 | 55447 |
| 1715898600 | 48.48 | -0.04 | -0.08 | 48.55 | 48.69 | 48.45 | 62334 |
| 1715812200 | 48.52 | 0.62 | 1.29 | 48.1 | 48.52 | 48.1 | 49406 |
| 1715725800 | 47.9 | 0.23 | 0.48 | 47.75 | 47.93 | 47.65 | 157744 |
| 1715639400 | 47.67 | 0.07 | 0.15 | 47.78 | 47.78 | 47.59 | 56350 |
| 1715380200 | 47.6 | 0.07 | 0.15 | 47.72 | 47.765 | 47.545 | 40236 |
| 1715293800 | 47.53 | 0.25 | 0.53 | 47.34 | 47.57 | 47.28 | 51608 |
| 1715207400 | 47.28 | -0.09 | -0.19 | 47.19 | 47.35 | 47.15 | 127027 |
| 1715121000 | 47.37 | 0.06 | 0.13 | 47.41 | 47.48 | 47.3 | 80294 |
| 1715034600 | 47.31 | 0.47 | 1.00 | 47.07 | 47.33 | 47.05 | 114157 |
| 1714775400 | 46.84 | 0.58 | 1.25 | 46.85 | 46.92 | 46.6 | 239890 |
| 1714689000 | 46.26 | 0.48 | 1.05 | 46.18 | 46.3 | 45.8 | 139989 |
| 1714602600 | 45.78 | -0.33 | -0.72 | 45.96 | 46.45 | 45.7798 | 121626 |
| 1714516200 | 46.11 | -0.78 | -1.66 | 46.75 | 46.81 | 46.08 | 161485 |
| 1714429800 | 46.89 | 0.25 | 0.54 | 46.85 | 46.905 | 46.605 | 71490 |
| 1714170600 | 46.64 | 0.59 | 1.28 | 46.46 | 46.805 | 46.45 | 119075 |
| 1714084200 | 46.05 | -0.07 | -0.15 | 45.55 | 46.11 | 45.55 | 76942 |
| 1713997800 | 46.12 | -0.01 | -0.02 | 46.29 | 46.29 | 45.95 | 134623 |
| 1713911400 | 46.13 | 0.56 | 1.23 | 45.78 | 46.16 | 45.73 | 835265 |
| 1713825000 | 45.57 | 0.39 | 0.86 | 45.4 | 45.81 | 45.21 | 173559 |
| 1713565800 | 45.18 | -0.4 | -0.88 | 45.55 | 45.66 | 45.05 | 129809 |
| 1713479400 | 45.58 | -0.13 | -0.28 | 45.81 | 45.99 | 45.53 | 142691 |
| 1713393000 | 45.71 | -0.3 | -0.65 | 46.22 | 46.265 | 45.67 | 104325 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
