STOCKS CUT LOSSES, EDGE UP AS U.S. CPI LOOMS

U.S. President Joe Biden on new China tariffs: 'They're cheating'

Xtrackers S&P 500 ESG ETF (SNPE)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

47.92

+0.25

(+0.52%)

As of 03:53PM EDT. Market open.

Time Period:

May 14, 2023 - May 14, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 14, 2024	47.75	47.92	47.65	47.92	47.92	124,704
May 13, 2024	47.78	47.78	47.59	47.67	47.67	56,400
May 10, 2024	47.72	47.76	47.54	47.60	47.60	40,900
May 09, 2024	47.34	47.57	47.28	47.53	47.53	58,100
May 08, 2024	47.19	47.35	47.15	47.28	47.28	132,800
May 07, 2024	47.41	47.48	47.30	47.37	47.37	80,300
May 06, 2024	47.07	47.33	47.05	47.31	47.31	114,100
May 03, 2024	46.85	46.92	46.60	46.84	46.84	242,100
May 02, 2024	46.18	46.30	45.80	46.26	46.26	145,700
May 01, 2024	45.96	46.45	45.78	45.78	45.78	121,600
Apr 30, 2024	46.75	46.81	46.08	46.11	46.11	161,500
Apr 29, 2024	46.85	46.90	46.60	46.89	46.89	71,500
Apr 26, 2024	46.46	46.81	46.45	46.64	46.64	119,100
Apr 25, 2024	45.55	46.11	45.55	46.05	46.05	78,300
Apr 24, 2024	46.29	46.29	45.95	46.12	46.12	134,600
Apr 23, 2024	45.78	46.16	45.73	46.13	46.13	836,800
Apr 22, 2024	45.40	45.81	45.21	45.57	45.57	177,100
Apr 19, 2024	45.55	45.66	45.05	45.18	45.18	131,400
Apr 18, 2024	45.81	45.99	45.53	45.58	45.58	142,700
Apr 17, 2024	46.22	46.26	45.67	45.71	45.71	107,500
Apr 16, 2024	46.20	46.27	45.91	46.01	46.01	161,200
Apr 15, 2024	47.03	47.11	46.10	46.10	46.10	113,000
Apr 12, 2024	47.07	47.15	46.56	46.67	46.67	209,900
Apr 11, 2024	47.10	47.47	46.78	47.34	47.34	108,900
Apr 10, 2024	46.88	47.07	46.75	46.93	46.93	146,100
Apr 09, 2024	47.53	47.53	46.96	47.40	47.40	114,700
Apr 08, 2024	47.42	47.46	47.27	47.36	47.36	146,300
Apr 05, 2024	46.97	47.48	46.90	47.32	47.32	74,700
Apr 04, 2024	47.75	47.79	46.81	46.81	46.81	102,400
Apr 03, 2024	47.29	47.59	47.29	47.43	47.43	117,200
Apr 02, 2024	47.36	47.41	47.20	47.38	47.38	65,500
Apr 01, 2024	47.91	47.94	47.64	47.74	47.74	101,300
Mar 28, 2024	47.81	47.92	47.78	47.83	47.83	106,900
Mar 27, 2024	47.68	47.81	47.48	47.80	47.80	157,200
Mar 26, 2024	47.69	47.69	47.38	47.39	47.39	84,200
Mar 25, 2024	47.51	47.62	47.47	47.50	47.50	116,300
Mar 22, 2024	47.68	47.76	47.60	47.66	47.66	174,600
Mar 21, 2024	47.81	47.86	47.65	47.69	47.69	163,500
Mar 20, 2024	47.18	47.57	47.06	47.57	47.57	143,400
Mar 19, 2024	46.74	47.16	46.72	47.16	47.16	88,800
Mar 18, 2024	46.94	47.16	46.83	46.87	46.87	86,700
Mar 15, 2024	46.50	46.70	46.44	46.59	46.59	31,600
Mar 15, 2024	0.109 Dividend
Mar 14, 2024	47.18	47.20	46.77	47.02	46.91	131,200
Mar 13, 2024	47.17	47.19	46.96	47.08	46.97	59,800
Mar 12, 2024	46.77	47.17	46.55	47.13	47.02	119,800
Mar 11, 2024	46.51	46.66	46.42	46.59	46.48	104,600
Mar 08, 2024	46.99	47.21	46.55	46.57	46.46	89,000
Mar 07, 2024	46.65	46.92	46.64	46.82	46.71	104,700
Mar 06, 2024	46.47	46.57	46.27	46.37	46.26	108,400
Mar 05, 2024	46.44	46.47	45.98	46.16	46.05	129,800
Mar 04, 2024	46.69	46.83	46.64	46.66	46.55	122,700
Mar 01, 2024	46.45	46.77	46.36	46.75	46.64	124,600
Feb 29, 2024	46.34	46.49	46.08	46.36	46.25	181,300
Feb 28, 2024	46.12	46.19	46.05	46.16	46.05	46,300
Feb 27, 2024	46.26	46.27	46.09	46.26	46.15	83,900
Feb 26, 2024	46.43	46.43	46.18	46.20	46.09	71,300
Feb 23, 2024	46.54	46.59	46.34	46.35	46.24	202,300
Feb 22, 2024	45.95	46.41	45.93	46.37	46.26	450,800
Feb 21, 2024	45.14	45.36	45.02	45.34	45.23	136,800
Feb 20, 2024	45.41	45.43	45.09	45.27	45.17	2,040,900
Feb 16, 2024	45.79	45.88	45.53	45.60	45.49	89,500
Feb 15, 2024	45.55	45.78	45.50	45.77	45.66	86,100
Feb 14, 2024	45.47	45.58	45.18	45.56	45.45	127,000
Feb 13, 2024	45.14	45.32	44.85	45.15	45.05	95,800
Feb 12, 2024	45.88	46.02	45.75	45.78	45.67	136,300
Feb 09, 2024	45.62	45.87	45.56	45.86	45.75	101,700
Feb 08, 2024	45.52	45.54	45.43	45.49	45.38	63,700
Feb 07, 2024	45.40	45.54	45.29	45.52	45.41	99,600
Feb 06, 2024	45.09	45.18	44.98	45.15	45.05	110,900
Feb 05, 2024	45.13	45.16	44.83	45.02	44.92	189,100
Feb 02, 2024	44.70	45.28	44.70	45.14	45.04	155,400
Feb 01, 2024	44.39	44.78	44.31	44.77	44.67	203,700
Jan 31, 2024	44.70	44.78	44.19	44.21	44.11	297,700
Jan 30, 2024	45.01	45.03	44.90	44.95	44.85	72,200
Jan 29, 2024	44.74	45.05	44.66	45.05	44.95	233,800
Jan 26, 2024	44.70	44.84	44.61	44.68	44.58	381,100
Jan 25, 2024	44.64	44.77	44.51	44.77	44.67	180,000
Jan 24, 2024	44.71	44.84	44.50	44.55	44.45	258,000
Jan 23, 2024	44.39	44.48	44.26	44.48	44.38	81,500
Jan 22, 2024	44.38	44.46	44.26	44.32	44.22	144,900
Jan 19, 2024	43.84	44.24	43.72	44.24	44.14	123,700
Jan 18, 2024	43.47	43.69	43.31	43.69	43.59	77,200
Jan 17, 2024	43.26	43.34	43.08	43.31	43.21	111,000
Jan 16, 2024	43.56	43.72	43.39	43.55	43.45	136,100
Jan 12, 2024	43.79	43.84	43.55	43.67	43.57	43,800
Jan 11, 2024	43.82	43.88	43.31	43.70	43.60	183,700
Jan 10, 2024	43.51	43.77	43.49	43.71	43.61	127,700
Jan 09, 2024	43.34	43.55	43.23	43.48	43.38	139,400
Jan 08, 2024	42.92	43.52	42.92	43.50	43.40	87,500
Jan 05, 2024	42.82	43.09	42.73	42.87	42.77	103,800
Jan 04, 2024	42.90	43.16	42.79	42.79	42.69	266,400
Jan 03, 2024	43.04	43.19	42.93	42.95	42.85	155,500
Jan 02, 2024	43.27	43.39	43.10	43.30	43.20	349,400
Dec 29, 2023	43.68	43.71	43.37	43.54	43.44	92,400
Dec 28, 2023	43.67	43.75	43.64	43.67	43.57	97,900
Dec 27, 2023	43.54	43.65	43.51	43.65	43.55	177,300
Dec 26, 2023	43.45	43.65	43.45	43.54	43.44	61,800
Dec 22, 2023	43.43	43.53	43.22	43.40	43.30	94,400
Dec 21, 2023	43.22	43.34	42.97	43.33	43.23	172,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,254.67-4.50(-0.02%)

S&P 5005,248.76+27.34(+0.52%)

DOW39,588.15+156.64(+0.40%)

CAD/USD0.7327+0.0009(+0.13%)

CRUDE OIL78.07-1.05(-1.33%)

Bitcoin CAD84,108.85-1,986.59(-2.31%)

STOCKS CUT LOSSES, EDGE UP AS U.S. CPI LOOMS

Xtrackers S&P 500 ESG ETF (SNPE)

S&P/TSX
22,254.67
-4.50(-0.02%)

S&P 500
5,248.76
+27.34(+0.52%)

DOW
39,588.15
+156.64(+0.40%)

CAD/USD
0.7327
+0.0009(+0.13%)

CRUDE OIL
78.07
-1.05(-1.33%)

Bitcoin CAD
84,108.85
-1,986.59(-2.31%)