Xtrackers S&P 500 Scored and Screened ETF (SNPE)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.54 | -11.0402550817 | 50.18 | 51.14 | 43.43 | 917719 | 45.90298469 | SP |
| 4 | -5.84 | -11.5689381933 | 50.48 | 51.8 | 43.43 | 474883 | 48.24153612 | SP |
| 12 | -8.91 | -16.6386554622 | 53.55 | 55.195 | 43.43 | 315643 | 50.69030517 | SP |
| 26 | -7.82 | -14.9065955013 | 52.46 | 55.62 | 43.43 | 244831 | 52.01206973 | SP |
| 52 | -2.89 | -6.08037029245 | 47.53 | 55.62 | 43.43 | 210628 | 51.13005889 | SP |
| 156 | 4.58 | 11.4328507239 | 40.06 | 55.62 | 31.47 | 215270 | 41.96911376 | SP |
| 260 | 20.35 | 83.7793330589 | 24.29 | 55.62 | 23.82 | 179913 | 40.28174616 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744151400 | 44.64 | -0.69 | -1.52 | 46.9 | 47.21 | 43.99 | 1440830 |
| 1744065000 | 45.33 | -0.3 | -0.66 | 44.16 | 47.04 | 43.43 | 1554047 |
| 1743805800 | 45.63 | -2.95 | -6.07 | 47.34 | 47.53 | 45.62 | 757466 |
| 1743719400 | 48.58 | -2.36 | -4.63 | 49.15 | 49.42 | 48.51 | 536237 |
| 1743633000 | 50.94 | 0.26 | 0.51 | 50.18 | 51.14 | 50.13 | 294716 |
| 1743546600 | 50.68 | 0.25 | 0.50 | 50.32 | 50.81 | 50.075 | 189819 |
| 1743460200 | 50.43 | 0.37 | 0.74 | 49.52 | 50.55 | 49.345 | 217035 |
| 1743201000 | 50.06 | -1 | -1.96 | 50.89 | 51 | 50.03 | 2116689 |
| 1743114600 | 51.06 | -0.09 | -0.18 | 51.04 | 51.38 | 50.91 | 180054 |
| 1743028200 | 51.15 | -0.58 | -1.12 | 51.67 | 51.76 | 51.04 | 198336 |
| 1742941800 | 51.73 | 0.09 | 0.17 | 51.73 | 51.8 | 51.56 | 161324 |
| 1742855400 | 51.64 | 0.88 | 1.73 | 51.29 | 51.71 | 51.285 | 177849 |
| 1742596200 | 50.76 | -0.07 | -0.14 | 50.32 | 50.81 | 50.24 | 162185 |
| 1742509800 | 50.83 | -0.13 | -0.26 | 50.61 | 51.23 | 50.56 | 299722 |
| 1742423400 | 50.96 | 0.57 | 1.13 | 50.59 | 51.27 | 50.535 | 151369 |
| 1742337000 | 50.39 | -0.58 | -1.14 | 50.77 | 50.77 | 50.28 | 225630 |
| 1742250600 | 50.97 | 0.35 | 0.69 | 50.57 | 51.15 | 50.56 | 177289 |
| 1741991400 | 50.62 | 1.08 | 2.18 | 49.97 | 50.67 | 49.92 | 134509 |
| 1741905000 | 49.54 | -0.69 | -1.37 | 50.2 | 50.26 | 49.455 | 331437 |
| 1741818600 | 50.23 | 0.19 | 0.38 | 50.48 | 50.545 | 49.81 | 186869 |
| 1741732200 | 50.04 | -0.54 | -1.07 | 50.46 | 50.59 | 49.685 | 327420 |
| 1741645800 | 50.58 | -1.51 | -2.90 | 51.33 | 51.44 | 50.2 | 297274 |
| 1741390200 | 52.09 | 0.28 | 0.54 | 51.65 | 52.18 | 51.29 | 533819 |
| 1741303800 | 51.81 | -0.78 | -1.48 | 51.94 | 52.4 | 51.6021 | 263560 |
| 1741217400 | 52.59 | 0.58 | 1.12 | 52.06 | 52.69 | 51.655 | 259168 |
| 1741131000 | 52.01 | -0.66 | -1.25 | 52.2 | 52.77 | 51.69 | 565944 |
| 1741044600 | 52.67 | -0.88 | -1.64 | 53.68 | 53.71 | 52.33 | 190766 |
| 1740785400 | 53.55 | 0.91 | 1.73 | 52.71 | 53.6 | 52.5 | 119079 |
| 1740699000 | 52.64 | -0.82 | -1.53 | 53.66 | 53.76 | 52.64 | 292372 |
| 1740612600 | 53.46 | -0.16 | -0.30 | 53.78 | 53.96 | 53.29 | 108680 |
| 1740526200 | 53.62 | -0.3 | -0.56 | 53.91 | 53.945 | 53.33 | 298072 |
| 1740439800 | 53.92 | -0.19 | -0.35 | 54.35 | 54.46 | 53.875 | 118470 |
| 1740180600 | 54.11 | -0.9 | -1.64 | 54.99 | 54.99 | 54.1 | 219039 |
| 1740094200 | 55.01 | -0.15 | -0.27 | 55.16 | 55.16 | 54.74 | 157754 |
| 1740007800 | 55.16 | 0.15 | 0.27 | 54.94 | 55.195 | 54.9 | 187390 |
| 1739921400 | 55.01 | 0.23 | 0.42 | 54.9 | 55.01 | 54.77 | 107492 |
| 1739575800 | 54.78 | -0.02 | -0.04 | 54.88 | 54.92 | 54.725 | 72785 |
| 1739489400 | 54.8 | 0.72 | 1.33 | 54.24 | 54.8 | 54.16 | 131589 |
| 1739403000 | 54.08 | -0.16 | -0.29 | 53.74 | 54.2 | 53.63 | 233472 |
| 1739316600 | 54.24 | 0.07 | 0.13 | 53.91 | 54.265 | 53.91 | 408937 |
| 1739230200 | 54.17 | 0.34 | 0.63 | 54.16 | 54.245 | 54.05 | 177956 |
| 1738971000 | 53.83 | -0.52 | -0.96 | 54.41 | 54.49 | 53.795 | 399726 |
| 1738884600 | 54.35 | 0.18 | 0.33 | 54.3 | 54.35 | 54.03 | 395115 |
| 1738798200 | 54.17 | 0.17 | 0.31 | 53.8 | 54.17 | 53.6 | 220515 |
| 1738711800 | 54 | 0.37 | 0.69 | 53.59 | 54.04 | 53.57 | 198175 |
| 1738625400 | 53.63 | -0.47 | -0.87 | 53.21 | 53.88 | 53.045 | 475476 |
| 1738366200 | 54.1 | -0.45 | -0.82 | 54.78 | 54.9 | 54.06 | 343599 |
| 1738279800 | 54.55 | 0.14 | 0.26 | 54.35 | 54.659 | 54.1107 | 80158 |
| 1738193400 | 54.41 | -0.29 | -0.53 | 54.54 | 54.59 | 54.1399 | 101981 |
| 1738107000 | 54.7 | 0.62 | 1.15 | 54.21 | 54.725 | 53.98 | 135119 |
| 1738020600 | 54.08 | -0.75 | -1.37 | 53.69 | 54.12 | 53.69 | 180834 |
| 1737761400 | 54.83 | 0.03 | 0.05 | 55.06 | 55.12 | 54.755 | 120119 |
| 1737675000 | 54.8 | 0 | 0.00 | 54.8 | 54.8 | 54.8 | 0 |
| 1737588600 | 54.8 | 0.3 | 0.55 | 54.71 | 54.8868 | 54.71 | 66084 |
| 1737502200 | 54.5 | 0.36 | 0.66 | 54.29 | 54.5 | 54.12 | 449281 |
| 1737156600 | 54.14 | 0.51 | 0.95 | 54.22 | 54.3265 | 54.01 | 168745 |
| 1737070200 | 53.63 | -0.22 | -0.41 | 53.93 | 53.93 | 53.555 | 136555 |
| 1736983800 | 53.85 | 1.03 | 1.95 | 53.55 | 53.93 | 53.51 | 141274 |
| 1736897400 | 52.82 | -0.01 | -0.02 | 53.08 | 53.13 | 52.54 | 144367 |
| 1736811000 | 52.83 | 0.12 | 0.23 | 52.18 | 52.84 | 52.14 | 239326 |
| 1736551800 | 52.71 | -0.82 | -1.53 | 53.26 | 53.26 | 52.5501 | 137949 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
