Xtrackers S&P 500 Scored and Screened ETF (SNPE)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 0.16134815346 | 55.78 | 56.19 | 55.28 | 262495 | 55.79732538 | SP |
| 4 | 2.36 | 4.4103905812 | 53.51 | 56.19 | 52.76 | 335491 | 54.72075439 | SP |
| 12 | 8.98 | 19.1512049478 | 46.89 | 56.19 | 45.7301 | 315886 | 52.14016317 | SP |
| 26 | 3.69 | 7.07167497125 | 52.18 | 56.19 | 43.43 | 328987 | 51.11673475 | SP |
| 52 | 3.92 | 7.54571703561 | 51.95 | 56.19 | 43.43 | 253649 | 51.58555894 | SP |
| 156 | 20.88 | 59.6741926265 | 34.99 | 56.19 | 31.47 | 216238 | 44.00567871 | SP |
| 260 | 27.57 | 97.4204946996 | 28.3 | 56.19 | 27.57 | 189939 | 41.85940683 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273000 | 55.87 | -0.24 | -0.43 | 55.84 | 55.99 | 55.69 | 218317 |
| 1752186600 | 56.11 | 0.22 | 0.39 | 55.96 | 56.19 | 55.84 | 284015 |
| 1752100200 | 55.89 | 0.29 | 0.52 | 55.76 | 56 | 55.67 | 305474 |
| 1752013800 | 55.6 | 0.11 | 0.20 | 55.57 | 55.72 | 55.5 | 221881 |
| 1751927400 | 55.49 | -0.47 | -0.84 | 55.78 | 55.86 | 55.28 | 238611 |
| 1751576640 | 55.96 | 0.46 | 0.83 | 55.67 | 56.02 | 55.67 | 387048 |
| 1751495400 | 55.5 | 0.19 | 0.34 | 55.19 | 55.57 | 55.19 | 379692 |
| 1751409000 | 55.31 | 0.01 | 0.02 | 55.11 | 55.4 | 55.11 | 247634 |
| 1751322600 | 55.3 | 0.37 | 0.67 | 55.13 | 55.365 | 54.95 | 323560 |
| 1751063400 | 54.93 | 0.28 | 0.51 | 54.74 | 55.065 | 54.61 | 1270864 |
| 1750977000 | 54.65 | 0.38 | 0.70 | 54.49 | 54.68 | 54.37 | 192405 |
| 1750890600 | 54.27 | 0.18 | 0.33 | 54.2 | 54.34 | 54.112 | 188594 |
| 1750804200 | 54.09 | 0.59 | 1.10 | 53.78 | 54.125 | 53.72 | 426513 |
| 1750717800 | 53.5 | 0.53 | 1.00 | 53.01 | 53.5 | 52.76 | 247103 |
| 1750458600 | 52.97 | -0.3 | -0.56 | 53.42 | 53.49 | 52.93 | 245649 |
| 1750285800 | 53.27 | -0.06 | -0.11 | 53.43 | 53.62 | 53.23 | 158094 |
| 1750199400 | 53.33 | -0.48 | -0.89 | 53.58 | 53.72 | 53.31 | 246920 |
| 1750113000 | 53.81 | 0.61 | 1.15 | 53.51 | 53.94 | 53.51 | 316630 |
| 1749853800 | 53.2 | -0.69 | -1.28 | 53.51 | 53.68 | 53.08 | 358149 |
| 1749767400 | 53.89 | 0.18 | 0.34 | 53.62 | 53.97 | 53.55 | 173022 |
| 1749681000 | 53.71 | -0.29 | -0.54 | 54.08 | 54.08 | 53.59 | 109906 |
| 1749594600 | 54 | 0.37 | 0.69 | 53.67 | 54 | 53.67 | 86361 |
| 1749508200 | 53.63 | -0.02 | -0.04 | 53.74 | 53.8 | 53.62 | 233974 |
| 1749249000 | 53.65 | 0.62 | 1.17 | 53.54 | 53.73 | 53.4 | 153199 |
| 1749162600 | 53.03 | -0.11 | -0.21 | 53.27 | 53.42 | 52.85 | 191738 |
| 1749076200 | 53.14 | 0.11 | 0.21 | 53.13 | 53.2816 | 53.09 | 166487 |
| 1748989800 | 53.03 | 0.29 | 0.55 | 52.64 | 53.11 | 52.64 | 168748 |
| 1748903400 | 52.74 | 0.31 | 0.59 | 52.32 | 52.74 | 52.13 | 1076298 |
| 1748644200 | 52.43 | -0.15 | -0.29 | 52.44 | 52.59 | 51.95 | 292907 |
| 1748557800 | 52.58 | 0.27 | 0.52 | 52.89 | 52.89 | 52.2 | 181118 |
| 1748471400 | 52.31 | -0.28 | -0.53 | 52.66 | 52.75 | 52.25 | 306401 |
| 1748385000 | 52.59 | 1.05 | 2.04 | 52.14 | 52.6 | 52.01 | 217680 |
| 1748039400 | 51.54 | -0.38 | -0.73 | 51.26 | 51.745 | 51.26 | 192415 |
| 1747953000 | 51.92 | -0.01 | -0.02 | 51.93 | 52.27 | 51.86 | 211699 |
| 1747866600 | 51.93 | -0.88 | -1.67 | 52.42 | 52.8454 | 51.88 | 472392 |
| 1747780200 | 52.81 | -0.29 | -0.55 | 52.94 | 52.96 | 52.563 | 221834 |
| 1747693800 | 53.1 | 0.02 | 0.04 | 52.5 | 53.155 | 52.45 | 279079 |
| 1747434600 | 53.08 | 0.39 | 0.74 | 52.82 | 53.08 | 52.56 | 109650 |
| 1747348200 | 52.69 | 0.23 | 0.44 | 52.32 | 52.715 | 52.23 | 385356 |
| 1747261800 | 52.46 | 0.1 | 0.19 | 52.44 | 52.56 | 52.295 | 121175 |
| 1747175400 | 52.36 | 0.27 | 0.52 | 52.05 | 52.52 | 52.05 | 290491 |
| 1747089000 | 52.09 | 1.72 | 3.41 | 51.87 | 52.09 | 51.53 | 187277 |
| 1746829800 | 50.37 | -0.14 | -0.28 | 50.59 | 50.7 | 50.27 | 147131 |
| 1746743400 | 50.51 | 0.31 | 0.62 | 50.6 | 50.98 | 50.27 | 247136 |
| 1746657000 | 50.2 | 0.12 | 0.24 | 50.29 | 50.41 | 49.74 | 1086081 |
| 1746570600 | 50.08 | -0.41 | -0.81 | 50.07 | 50.52 | 49.985 | 207605 |
| 1746484200 | 50.49 | -0.24 | -0.47 | 50.35 | 50.79 | 50.35 | 231655 |
| 1746225000 | 50.73 | 0.68 | 1.36 | 50.54 | 50.815 | 50.375 | 293560 |
| 1746138600 | 50.05 | 0.4 | 0.81 | 50.21 | 50.53 | 49.98 | 143232 |
| 1746052200 | 49.65 | 0.05 | 0.10 | 48.99 | 49.79 | 48.51 | 212061 |
| 1745965800 | 49.6 | 0.27 | 0.55 | 49.16 | 49.66 | 49.13 | 364797 |
| 1745879400 | 49.33 | -0.01 | -0.02 | 49.35 | 49.5 | 48.79 | 683551 |
| 1745620200 | 49.34 | 0.37 | 0.76 | 48.95 | 49.34 | 48.71 | 475664 |
| 1745533800 | 48.97 | 0.93 | 1.94 | 48.18 | 49 | 48.05 | 164024 |
| 1745447400 | 48.04 | 0.57 | 1.20 | 48.48 | 48.89 | 47.93 | 499082 |
| 1745361000 | 47.47 | 1.29 | 2.79 | 46.79 | 47.5593 | 46.73 | 1213969 |
| 1745274600 | 46.18 | -1.18 | -2.49 | 46.89 | 46.89 | 45.7301 | 153106 |
| 1744929000 | 47.36 | 0.09 | 0.19 | 47.39 | 47.7477 | 47.1119 | 263349 |
| 1744842600 | 47.27 | -1.15 | -2.38 | 47.81 | 48.13 | 46.82 | 529143 |
| 1744756200 | 48.42 | -0.17 | -0.35 | 48.65 | 48.91 | 48.39 | 791714 |
| 1744669800 | 48.59 | 0.49 | 1.02 | 48.98 | 48.99 | 48.16 | 444447 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
