Skip to main content

Xt S&P 500 ESG ETF (NY: SNPE )

51.13 +0.30 (+0.59%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 23.38 23.91 22.75 23.86 203,178 -0.38(-1.55%)
Feb 27, 2020 25.01 25.16 24.24 24.24 39,572 -1.18(-4.65%)
Feb 26, 2020 25.64 25.92 25.37 25.42 35,126 -0.04(-0.17%)
Feb 25, 2020 26.36 26.36 25.36 25.47 36,240 -0.77(-2.93%)
Feb 24, 2020 26.28 26.54 26.23 26.23 18,738 -0.95(-3.48%)
Feb 21, 2020 27.48 27.48 27.11 27.18 21,780 -0.30(-1.09%)
Feb 20, 2020 27.57 27.62 27.26 27.48 74,661 -0.14(-0.51%)
Feb 19, 2020 27.69 27.69 27.53 27.62 98,045 +0.18(+0.65%)
Feb 18, 2020 27.44 27.49 27.34 27.44 36,856 -0.11(-0.41%)
Feb 14, 2020 27.53 27.56 27.48 27.56 24,022 +0.07(+0.27%)
Feb 13, 2020 27.45 27.56 27.42 27.48 56,639 -0.06(-0.20%)
Feb 12, 2020 27.48 27.55 27.46 27.54 16,997 +0.19(+0.70%)
Feb 11, 2020 27.50 27.50 27.34 27.34 46,616 +0.03(+0.12%)
Feb 10, 2020 26.99 27.31 26.99 27.31 10,042 +0.22(+0.79%)
Feb 07, 2020 27.08 27.23 27.08 27.10 22,848 -0.12(-0.45%)
Feb 06, 2020 27.12 27.24 27.12 27.22 14,252 +0.12(+0.44%)
Feb 05, 2020 27.23 27.23 26.97 27.10 15,830 +0.27(+1.00%)
Feb 04, 2020 26.85 26.90 26.83 26.83 9,068 +0.35(+1.34%)
Feb 03, 2020 26.48 26.60 26.47 26.48 7,764 +0.17(+0.64%)
Jan 31, 2020 26.68 26.68 26.27 26.31 15,694 -0.40(-1.51%)
Jan 30, 2020 26.41 26.71 26.38 26.71 6,400 +0.12(+0.45%)
Jan 29, 2020 26.82 26.82 26.57 26.59 24,305 -0.03(-0.12%)
Jan 28, 2020 26.52 26.71 26.52 26.62 15,195 +0.31(+1.16%)
Jan 27, 2020 26.20 26.48 24.97 26.32 29,406 -0.40(-1.50%)
Jan 24, 2020 26.95 26.95 26.64 26.72 11,530 -0.23(-0.84%)
Jan 23, 2020 26.86 26.95 26.80 26.95 29,529 -0.04(-0.14%)
Jan 22, 2020 26.98 27.10 26.96 26.98 6,683 +0.08(+0.31%)
Jan 21, 2020 26.86 26.99 26.86 26.90 14,419 -0.08(-0.30%)
Jan 17, 2020 27.03 27.03 26.92 26.98 14,627 +0.13(+0.49%)
Jan 16, 2020 26.77 26.85 26.75 26.85 5,482 +0.23(+0.86%)
Jan 15, 2020 26.65 26.70 26.54 26.62 34,948 +0.05(+0.18%)
Jan 14, 2020 26.70 26.70 26.55 26.57 10,169 -0.03(-0.11%)
Jan 13, 2020 26.60 26.60 26.49 26.60 12,878 +0.17(+0.64%)
Jan 10, 2020 26.58 26.58 26.43 26.43 3,203 -0.10(-0.39%)
Jan 09, 2020 26.45 26.53 26.45 26.53 17,662 +0.22(+0.85%)
Jan 08, 2020 26.22 26.45 26.22 26.31 6,015 +0.09(+0.36%)
Jan 07, 2020 26.30 26.30 26.19 26.22 8,410 -0.07(-0.28%)
Jan 06, 2020 26.04 26.29 26.04 26.29 13,690 +0.08(+0.32%)
Jan 03, 2020 26.09 26.29 26.09 26.21 13,986 -0.15(-0.57%)
Jan 02, 2020 26.23 26.39 26.20 26.36 13,448 +0.23(+0.90%)
Dec 31, 2019 26.10 26.12 26.03 26.12 16,335 +0.02(+0.07%)
Dec 30, 2019 26.21 26.21 26.08 26.10 6,255 -0.09(-0.36%)
Dec 27, 2019 26.25 26.34 26.20 26.20 16,762 +0.01(+0.04%)
Dec 26, 2019 26.06 26.20 26.06 26.19 7,631 +0.16(+0.61%)
Dec 24, 2019 26.02 26.07 26.02 26.03 21,353 -0.02(-0.09%)
Dec 23, 2019 26.18 26.18 26.05 26.05 10,498 +0.00(+0.02%)
Dec 20, 2019 25.97 26.11 25.97 26.05 23,809 +0.17(+0.67%)
Dec 19, 2019 25.78 25.90 25.78 25.88 7,619 +0.09(+0.36%)
Dec 18, 2019 25.85 25.87 25.78 25.78 53,046 -0.04(-0.14%)
Dec 17, 2019 25.87 25.89 25.82 25.82 16,490 -0.03(-0.13%)
Dec 16, 2019 25.80 25.90 25.80 25.85 26,499 +0.21(+0.82%)
Dec 13, 2019 25.62 25.70 25.59 25.64 5,149 +0.00(+0.02%)
Dec 12, 2019 25.49 25.65 25.45 25.64 12,036 +0.26(+1.02%)
Dec 11, 2019 25.38 25.38 25.31 25.38 14,925 +0.07(+0.28%)
Dec 10, 2019 25.33 25.37 25.31 25.31 16,155 -0.02(-0.07%)
Dec 09, 2019 25.33 25.44 25.33 25.33 6,741 -0.08(-0.32%)
Dec 06, 2019 25.39 25.46 25.39 25.41 6,115 +0.22(+0.88%)
Dec 05, 2019 25.13 25.19 25.11 25.18 9,091 +0.04(+0.17%)
Dec 04, 2019 25.15 25.17 25.12 25.14 4,972 +0.17(+0.68%)
Dec 03, 2019 24.90 24.98 24.82 24.97 12,716 -0.17(-0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.