Skip to main content

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

50.15 -0.09 (-0.18%)
Official Closing Price Updated: 6:30 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 50.22 50.32 50.11 50.15 108,789 -0.09(-0.18%)
Jun 20, 2024 50.60 50.62 50.14 50.24 325,400 -0.23(-0.45%)
Jun 18, 2024 50.27 50.47 50.27 50.47 109,483 +0.23(+0.46%)
Jun 17, 2024 49.84 50.40 49.81 50.24 68,365 +0.36(+0.72%)
Jun 14, 2024 49.76 49.92 49.65 49.88 317,637 -0.02(-0.04%)
Jun 13, 2024 49.93 49.95 49.62 49.90 118,136 +0.18(+0.36%)
Jun 12, 2024 49.78 50.00 49.68 49.72 70,138 +0.44(+0.89%)
Jun 11, 2024 49.07 49.30 48.88 49.28 67,001 +0.17(+0.34%)
Jun 10, 2024 49.01 49.17 48.89 49.11 55,455 +0.05(+0.10%)
Jun 07, 2024 49.03 49.26 48.94 49.06 48,791 -0.05(-0.10%)
Jun 06, 2024 49.19 49.22 48.95 49.11 215,447 +0.00(+0.00%)
Jun 05, 2024 48.83 49.12 48.63 49.11 83,622 +0.56(+1.15%)
Jun 04, 2024 48.43 48.63 48.26 48.55 104,418 +0.03(+0.06%)
Jun 03, 2024 48.64 48.64 48.05 48.52 212,139 +0.08(+0.16%)
May 31, 2024 48.13 48.44 47.64 48.44 242,545 +0.47(+0.98%)
May 30, 2024 48.15 48.23 47.85 47.98 80,752 -0.29(-0.60%)
May 29, 2024 48.21 48.39 48.19 48.26 149,416 -0.33(-0.68%)
May 28, 2024 48.67 48.67 48.38 48.59 148,299 +0.09(+0.18%)
May 24, 2024 48.36 48.53 48.28 48.50 135,030 +0.32(+0.66%)
May 23, 2024 48.81 48.81 48.08 48.19 176,853 -0.26(-0.53%)
May 22, 2024 48.57 48.57 48.25 48.44 122,466 -0.21(-0.43%)
May 21, 2024 48.40 48.65 48.40 48.65 45,124 +0.26(+0.54%)
May 20, 2024 48.39 48.57 48.36 48.39 76,093 +0.01(+0.02%)
May 17, 2024 48.37 48.41 48.19 48.38 57,018 +0.07(+0.14%)
May 16, 2024 48.38 48.52 48.28 48.31 63,781 -0.04(-0.08%)
May 15, 2024 47.94 48.35 47.94 48.35 62,220 +0.62(+1.29%)
May 14, 2024 47.59 47.77 47.49 47.74 159,734 +0.23(+0.48%)
May 13, 2024 47.62 47.62 47.43 47.51 56,542 +0.07(+0.15%)
May 10, 2024 47.56 47.60 47.38 47.44 41,061 +0.07(+0.15%)
May 09, 2024 47.18 47.41 47.12 47.37 58,275 +0.25(+0.53%)
May 08, 2024 47.03 47.19 46.99 47.12 133,300 -0.09(-0.19%)
May 07, 2024 47.25 47.32 47.14 47.21 80,568 +0.06(+0.13%)
May 06, 2024 46.91 47.17 46.89 47.15 114,548 +0.47(+1.00%)
May 03, 2024 46.69 46.76 46.44 46.68 242,883 +0.58(+1.25%)
May 02, 2024 46.02 46.14 45.64 46.10 146,238 +0.48(+1.05%)
May 01, 2024 45.80 46.29 45.62 45.62 122,042 -0.33(-0.72%)
Apr 30, 2024 46.59 46.65 45.92 45.95 162,037 -0.78(-1.66%)
Apr 29, 2024 46.69 46.75 46.45 46.73 71,735 +0.25(+0.54%)
Apr 26, 2024 46.30 46.65 46.29 46.48 119,482 +0.59(+1.28%)
Apr 25, 2024 45.39 45.95 45.39 45.89 78,600 -0.07(-0.15%)
Apr 24, 2024 46.13 46.13 45.79 45.96 135,083 -0.01(-0.02%)
Apr 23, 2024 45.62 46.00 45.57 45.97 839,632 +0.56(+1.23%)
Apr 22, 2024 45.25 45.65 45.06 45.41 177,734 +0.39(+0.86%)
Apr 19, 2024 45.39 45.50 44.90 45.03 131,807 -0.40(-0.88%)
Apr 18, 2024 45.65 45.83 45.37 45.42 143,179 -0.13(-0.28%)
Apr 17, 2024 46.06 46.11 45.51 45.55 107,859 -0.30(-0.65%)
Apr 16, 2024 46.04 46.11 45.75 45.85 161,787 -0.09(-0.20%)
Apr 15, 2024 46.87 46.95 45.94 45.94 113,434 -0.57(-1.22%)
Apr 12, 2024 46.91 46.99 46.40 46.51 210,661 -0.67(-1.42%)
Apr 11, 2024 46.94 47.31 46.62 47.18 109,298 +0.41(+0.87%)
Apr 10, 2024 46.72 46.91 46.59 46.77 146,612 -0.47(-0.99%)
Apr 09, 2024 47.37 47.37 46.80 47.24 115,136 +0.04(+0.08%)
Apr 08, 2024 47.26 47.30 47.11 47.20 146,808 +0.04(+0.08%)
Apr 05, 2024 46.81 47.32 46.74 47.16 74,980 +0.51(+1.09%)
Apr 04, 2024 47.59 47.63 46.65 46.65 102,730 -0.62(-1.31%)
Apr 03, 2024 47.13 47.43 47.13 47.27 117,622 +0.05(+0.11%)
Apr 02, 2024 47.20 47.25 47.04 47.22 65,691 -0.36(-0.75%)
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.