New Zealand markets closed

Xtrackers S&P 500 ESG ETF (SNPE)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
52.40+0.43 (+0.83%)
At close: 04:00PM EDT
50.00 -2.40 (-4.58%)
After hours: 07:48PM EDT
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202452.3252.4051.9952.4052.40198,600
03 Oct 202451.9952.1551.7951.9751.97209,900
02 Oct 202451.9852.1051.6952.0652.0699,100
01 Oct 202452.5452.5651.8152.0252.02192,800
30 Sept 202452.2352.6152.0552.5852.58128,500
27 Sept 202452.4952.5652.2052.3052.30182,600
26 Sept 202452.5052.5052.1552.3552.3589,600
25 Sept 202452.1652.2852.0052.1252.12162,500
24 Sept 202452.1152.2251.8652.2252.2287,600
23 Sept 202452.0052.1051.9051.9851.98342,900
20 Sept 202452.0252.0651.7451.8951.89135,400
20 Sept 20240.149 Dividend
19 Sept 202452.2252.4252.0252.2252.07103,100
18 Sept 202451.5952.0051.3151.3651.21163,800
17 Sept 202451.7351.8151.3551.4851.33110,400
16 Sept 202451.4251.5451.3051.5351.38173,200
13 Sept 202451.3251.5851.2551.4951.3487,200
12 Sept 202450.8851.2550.6551.2451.09119,000
11 Sept 202450.3550.8949.5350.8450.69156,500
10 Sept 202450.2750.3049.7950.2650.1257,200
09 Sept 202449.9750.2349.8050.1249.98278,800
06 Sept 202450.4850.5749.5349.5949.45121,200
05 Sept 202450.5050.7550.1450.3450.20125,700
04 Sept 202450.3950.8150.3650.5050.36261,400
03 Sept 202451.4851.4850.3850.5950.45159,100
30 Aug 202451.5251.8051.1951.7751.621,188,000
29 Aug 202451.6251.8451.2851.3151.16132,500
28 Aug 202451.6751.7451.1351.4051.25115,300
27 Aug 202451.5051.8151.4751.7551.6098,500
26 Aug 202451.8251.9551.5251.6851.53265,400
23 Aug 202451.4251.8051.3151.7451.59142,600
22 Aug 202451.7651.8051.0251.0950.94277,300
21 Aug 202451.4751.6951.3551.5551.40206,500
20 Aug 202451.5151.6451.3351.3951.24129,700
19 Aug 202451.0451.5551.0451.5551.40145,500
16 Aug 202450.7051.0450.7051.0150.8684,900
15 Aug 202450.5250.8650.4750.8650.71164,500
14 Aug 202449.9350.0949.6950.0449.9086,100
13 Aug 202449.3049.8649.3049.8549.71257,100
12 Aug 202449.0949.2348.8548.9848.84140,600
09 Aug 202448.6549.0448.5748.9548.81127,900
08 Aug 202448.1848.8147.9648.7048.56110,900
07 Aug 202448.5148.8147.5747.6047.46170,900
06 Aug 202447.7948.6247.5847.9847.84369,400
05 Aug 202446.9948.1546.8847.5447.40244,700
02 Aug 202449.2249.4848.7549.1048.96336,700
01 Aug 202450.7650.9549.5549.8449.70201,400
31 Jul 202450.5950.9350.4350.5950.45151,100
30 Jul 202450.3050.3749.5649.9149.7788,000
29 Jul 202450.2950.4150.0050.1650.02182,000
26 Jul 202449.9150.3949.9150.0949.9584,700
25 Jul 202449.9150.4549.5449.5749.43325,300
24 Jul 202450.6450.6449.8649.9749.83420,400
23 Jul 202451.2851.4451.1251.1450.99139,200
22 Jul 202451.1351.3750.9851.3551.20106,300
19 Jul 202451.0951.2050.6550.7650.62311,400
18 Jul 202451.7051.7950.9351.1450.99147,400
17 Jul 202451.6751.8051.5551.5651.41279,700
16 Jul 202452.0952.2751.9952.2452.0985,900
15 Jul 202452.0752.2551.8051.9851.8363,900
12 Jul 202451.5152.1051.5151.7451.59183,400
11 Jul 202451.9551.9751.3651.4151.26152,100
10 Jul 202451.4951.9351.4551.9351.781,114,600
09 Jul 202451.3451.4251.2851.3551.20333,400
08 Jul 202451.2351.2851.1351.2451.091,873,100
05 Jul 202450.8951.1550.8351.1350.98125,400
03 Jul 202450.5650.8950.5650.8350.68124,900
02 Jul 202450.0850.5750.0850.5750.4357,000
01 Jul 202450.2250.2750.0050.2150.0770,500
28 Jun 202450.4050.6150.0050.0649.92111,700
27 Jun 202450.2950.3650.1050.2850.14124,400
26 Jun 202450.2050.3350.0550.3150.1779,800
25 Jun 202450.1850.3250.0550.3150.17263,800
24 Jun 202450.1850.3349.9850.0249.88183,100
21 Jun 202450.2250.3250.1150.1550.01108,800
21 Jun 20240.172 Dividend
20 Jun 202450.7750.7950.3150.4150.09324,300
18 Jun 202450.4450.6450.4450.6450.32109,100
17 Jun 202450.0150.5749.9850.4150.0968,100
14 Jun 202449.9350.0949.8250.0549.74316,600
13 Jun 202450.1050.1249.7950.0749.76117,700
12 Jun 202449.9550.1749.8549.8949.5869,900
11 Jun 202449.2449.4749.0549.4549.1466,800
10 Jun 202449.1849.3449.0649.2848.9755,300
07 Jun 202449.2049.4349.1149.2348.9248,600
06 Jun 202449.3649.3949.1249.2848.97214,700
05 Jun 202449.0049.2948.8049.2848.9783,300
04 Jun 202448.6048.8048.4348.7248.42104,100
03 Jun 202448.8148.8148.2148.6948.39211,400
31 May 202448.2948.6147.8048.6148.31241,700
30 May 202448.3148.3948.0148.1447.8480,500
29 May 202448.3748.5648.3548.4348.13148,900
28 May 202448.8448.8448.5548.7648.45147,800
24 May 202448.5348.7048.4548.6748.37134,600
23 May 202448.9848.9848.2448.3548.05176,300
22 May 202448.7448.7448.4248.6148.31122,000
21 May 202448.5748.8248.5748.8248.5145,000
20 May 202448.5648.7448.5348.5648.2675,800
17 May 202448.5448.5848.3548.5548.2556,800
16 May 202448.5548.6948.4548.4848.1863,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...