Xtrackers S&P 500 ESG ETF (SNPE)
47.63
+0.10
(+0.21%)
USD |
NYSEARCA |
May 10, 16:00
47.63
0.00 (0.00%)
After-Hours: 20:00
SNPE Price: 47.63 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2024 | 47.34 | 47.57 | 47.28 | 47.53 | 58077.00 |
May 08, 2024 | 47.19 | 47.35 | 47.15 | 47.28 | 132846.0 |
May 07, 2024 | 47.41 | 47.48 | 47.30 | 47.37 | 80356.00 |
May 06, 2024 | 47.07 | 47.33 | 47.05 | 47.31 | 114159.0 |
May 03, 2024 | 46.85 | 46.92 | 46.60 | 46.84 | 242055.0 |
May 02, 2024 | 46.18 | 46.30 | 45.80 | 46.26 | 145740.0 |
May 01, 2024 | 45.96 | 46.45 | 45.78 | 45.78 | 121626.0 |
Apr 30, 2024 | 46.75 | 46.81 | 46.08 | 46.11 | 161487.0 |
Apr 29, 2024 | 46.85 | 46.90 | 46.60 | 46.89 | 71491.00 |
Apr 26, 2024 | 46.46 | 46.80 | 46.45 | 46.64 | 119075.0 |
Apr 25, 2024 | 45.55 | 46.11 | 45.55 | 46.05 | 78332.00 |
Apr 24, 2024 | 46.29 | 46.29 | 45.95 | 46.12 | 134623.0 |
Apr 23, 2024 | 45.78 | 46.16 | 45.73 | 46.13 | 836769.0 |
Apr 22, 2024 | 45.40 | 45.81 | 45.21 | 45.57 | 177128.0 |
Apr 19, 2024 | 45.55 | 45.66 | 45.05 | 45.18 | 131358.0 |
Apr 18, 2024 | 45.81 | 45.99 | 45.53 | 45.58 | 142691.0 |
Apr 17, 2024 | 46.22 | 46.26 | 45.67 | 45.71 | 107492.0 |
Apr 16, 2024 | 46.20 | 46.27 | 45.91 | 46.01 | 161236.0 |
Apr 15, 2024 | 47.03 | 47.11 | 46.10 | 46.10 | 113048.0 |
Apr 12, 2024 | 47.07 | 47.15 | 46.56 | 46.67 | 209943.0 |
Apr 11, 2024 | 47.10 | 47.47 | 46.78 | 47.34 | 108926.0 |
Apr 10, 2024 | 46.88 | 47.07 | 46.75 | 46.93 | 146113.0 |
Apr 09, 2024 | 47.53 | 47.53 | 46.96 | 47.40 | 114744.0 |
Apr 08, 2024 | 47.42 | 47.46 | 47.27 | 47.36 | 146313.0 |
Apr 05, 2024 | 46.97 | 47.48 | 46.90 | 47.32 | 74725.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
19.51
Minimum
Mar 23 2020
47.83
Maximum
Mar 28 2024
35.23
Average
36.25
Median
Apr 12 2021