Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

53.47 +0.49 (+0.92%)
Streaming Delayed Price Updated: 12:54 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 52.72 53.06 52.72 52.98 36,494 +0.25(+0.47%)
Oct 10, 2024 52.62 52.83 52.58 52.73 118,827 -0.05(-0.09%)
Oct 09, 2024 52.46 52.84 52.44 52.78 67,638 +0.33(+0.63%)
Oct 08, 2024 52.17 52.51 52.16 52.45 65,721 +0.51(+0.98%)
Oct 07, 2024 52.29 52.34 51.89 51.94 75,242 -0.46(-0.88%)
Oct 04, 2024 52.32 52.40 51.99 52.40 198,641 +0.43(+0.83%)
Oct 03, 2024 51.99 52.15 51.79 51.97 209,949 -0.09(-0.17%)
Oct 02, 2024 51.98 52.10 51.69 52.06 99,058 +0.04(+0.08%)
Oct 01, 2024 52.54 52.56 51.81 52.02 192,767 -0.56(-1.07%)
Sep 30, 2024 52.23 52.61 52.05 52.58 128,489 +0.28(+0.54%)
Sep 27, 2024 52.49 52.56 52.20 52.30 182,607 -0.05(-0.10%)
Sep 26, 2024 52.50 52.50 52.15 52.35 89,602 +0.23(+0.44%)
Sep 25, 2024 52.16 52.28 52.00 52.12 162,530 -0.10(-0.19%)
Sep 24, 2024 52.11 52.22 51.86 52.22 87,593 +0.24(+0.46%)
Sep 23, 2024 52.00 52.10 51.90 51.98 342,877 +0.09(+0.17%)
Sep 20, 2024 52.02 52.06 51.73 51.89 135,439 -0.18(-0.35%)
Sep 19, 2024 52.07 52.27 51.87 52.07 103,421 +0.86(+1.67%)
Sep 18, 2024 51.44 51.85 51.16 51.21 164,220 -0.12(-0.23%)
Sep 17, 2024 51.58 51.66 51.20 51.33 110,897 -0.05(-0.10%)
Sep 16, 2024 51.27 51.39 51.16 51.38 173,659 +0.04(+0.08%)
Sep 13, 2024 51.17 51.43 51.11 51.34 87,526 +0.25(+0.49%)
Sep 12, 2024 50.73 51.10 50.51 51.09 119,351 +0.40(+0.79%)
Sep 11, 2024 50.21 50.74 49.39 50.69 156,933 +0.58(+1.15%)
Sep 10, 2024 50.13 50.16 49.65 50.12 57,380 +0.14(+0.28%)
Sep 09, 2024 49.83 50.09 49.66 49.98 279,612 +0.53(+1.07%)
Sep 06, 2024 50.34 50.43 49.39 49.45 121,547 -0.75(-1.49%)
Sep 05, 2024 50.36 50.61 50.00 50.20 126,073 -0.16(-0.32%)
Sep 04, 2024 50.25 50.66 50.22 50.36 262,107 -0.09(-0.18%)
Sep 03, 2024 51.33 51.33 50.24 50.45 159,519 -1.18(-2.28%)
Aug 30, 2024 51.37 51.65 51.04 51.62 1,191,505 +0.46(+0.90%)
Aug 29, 2024 51.47 51.69 51.13 51.16 132,831 -0.09(-0.18%)
Aug 28, 2024 51.52 51.59 50.98 51.25 115,614 -0.35(-0.68%)
Aug 27, 2024 51.35 51.66 51.32 51.60 98,814 +0.07(+0.14%)
Aug 26, 2024 51.67 51.80 51.37 51.53 266,185 -0.06(-0.12%)
Aug 23, 2024 51.27 51.65 51.16 51.59 143,044 +0.65(+1.27%)
Aug 22, 2024 51.61 51.65 50.87 50.94 278,137 -0.46(-0.89%)
Aug 21, 2024 51.32 51.54 51.20 51.40 207,115 +0.16(+0.31%)
Aug 20, 2024 51.36 51.49 51.18 51.24 130,087 -0.16(-0.31%)
Aug 19, 2024 50.89 51.40 50.89 51.40 145,876 +0.54(+1.06%)
Aug 16, 2024 50.56 50.89 50.56 50.86 85,119 +0.15(+0.29%)
Aug 15, 2024 50.38 50.71 50.33 50.71 164,990 +0.82(+1.64%)
Aug 14, 2024 49.79 49.95 49.55 49.90 86,317 +0.19(+0.38%)
Aug 13, 2024 49.16 49.72 49.16 49.71 257,930 +0.87(+1.78%)
Aug 12, 2024 48.95 49.09 48.71 48.84 140,977 +0.03(+0.06%)
Aug 09, 2024 48.51 48.90 48.43 48.81 128,264 +0.25(+0.51%)
Aug 08, 2024 48.04 48.67 47.83 48.56 111,199 +1.10(+2.31%)
Aug 07, 2024 48.37 48.67 47.43 47.46 171,340 -0.38(-0.79%)
Aug 06, 2024 47.65 48.48 47.44 47.84 370,433 +0.44(+0.93%)
Aug 05, 2024 46.86 48.01 46.75 47.40 245,361 -1.56(-3.18%)
Aug 02, 2024 49.08 49.34 48.61 48.96 337,663 -0.74(-1.48%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.