Xtrackers S&P 500 Scored & Screened ETF

SNPE
🏛️ usa →
59.56
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 59.41 59.61 59.23 59.56 0.2M
2025-09-25 59.19 59.34 58.94 59.24 0.3M
2025-09-24 59.85 59.85 59.34 59.40 0.2M
2025-09-23 60.00 60.07 59.60 59.68 0.2M
2025-09-22 59.54 60.08 59.51 60.06 0.1M
2025-09-19 59.57 59.70 59.33 59.63 0.2M
2025-09-18 59.43 59.66 59.35 59.53 0.2M
2025-09-17 59.16 59.29 58.70 59.08 0.2M
2025-09-16 59.28 59.28 59.06 59.12 0.2M
2025-09-15 59.09 59.27 59.02 59.26 0.1M
2025-09-12 58.97 59.10 58.90 59.01 0.0M
2025-09-11 58.58 58.98 58.53 58.93 0.2M
2025-09-10 58.61 58.61 58.21 58.36 0.1M
2025-09-09 58.23 58.42 58.14 58.36 0.4M
2025-09-08 58.19 58.31 58.10 58.19 0.3M
2025-09-05 58.43 58.54 57.79 58.10 0.2M
2025-09-04 58.10 58.53 58.01 58.53 0.1M
2025-09-03 57.98 58.16 57.83 58.16 0.1M
2025-09-02 57.40 57.67 57.13 57.63 0.1M
2025-08-29 58.24 58.24 57.93 58.11 0.1M
2025-08-28 58.26 58.43 58.05 58.41 0.2M
2025-08-27 58.02 58.29 57.96 58.25 0.1M
2025-08-26 57.88 58.10 57.75 58.06 0.2M
2025-08-25 57.97 58.13 57.87 57.90 0.4M
2025-08-22 57.43 58.20 57.34 58.14 0.2M
2025-08-21 57.29 57.43 57.10 57.26 0.5M
2025-08-20 57.58 57.59 57.06 57.41 0.1M
2025-08-19 57.87 58.00 57.53 57.62 0.1M
2025-08-18 57.90 57.98 57.78 57.84 0.4M
2025-08-15 58.18 58.18 57.85 57.93 0.1M
2025-08-14 57.88 58.11 57.79 58.04 0.1M
2025-08-13 58.05 58.12 57.89 58.10 0.2M
2025-08-12 57.44 57.89 57.33 57.89 0.1M
2025-08-11 57.34 57.48 57.10 57.17 0.1M
2025-08-08 56.93 57.40 56.93 57.39 0.2M
2025-08-07 57.11 57.18 56.51 56.78 0.1M
2025-08-06 56.56 56.91 56.51 56.84 0.1M
2025-08-05 56.88 56.91 56.45 56.50 0.1M
2025-08-04 56.22 56.91 56.19 56.91 0.1M
2025-08-01 56.32 56.43 55.68 55.88 0.2M
2025-07-31 57.46 57.46 56.62 56.70 0.3M
2025-07-30 57.00 57.10 56.57 56.77 0.1M
2025-07-29 57.15 57.21 56.86 56.87 0.3M
2025-07-28 57.18 57.20 56.97 57.06 0.1M
2025-07-25 57.02 57.19 56.95 57.09 0.2M
2025-07-24 56.94 57.09 56.90 56.95 0.3M
2025-07-23 56.52 56.78 56.36 56.78 0.2M
2025-07-22 56.26 56.32 56.03 56.27 0.1M
2025-07-21 56.17 56.45 56.12 56.14 0.5M
2025-07-18 56.32 56.40 56.01 56.07 0.1M
2025-07-17 55.91 56.21 55.83 56.18 0.2M
2025-07-16 55.84 55.92 55.37 55.89 0.4M
2025-07-15 56.20 56.20 55.70 55.70 0.2M
2025-07-14 55.84 55.96 55.67 55.86 0.1M
2025-07-11 55.84 55.99 55.69 55.87 0.2M
2025-07-10 55.96 56.19 55.84 56.11 0.3M
2025-07-09 55.76 56.00 55.67 55.89 0.3M
2025-07-08 55.57 55.72 55.50 55.60 0.2M
2025-07-07 55.78 55.86 55.28 55.49 0.2M
2025-07-03 55.67 56.02 55.67 55.96 0.4M
2025-07-02 55.19 55.57 55.19 55.50 0.4M
2025-07-01 55.11 55.40 55.11 55.31 0.4M
2025-06-30 55.13 55.37 54.95 55.30 0.4M
2025-06-27 54.74 55.07 54.61 54.93 1.3M
2025-06-26 54.49 54.68 54.37 54.65 0.2M
2025-06-25 54.20 54.34 54.11 54.27 0.2M
2025-06-24 53.78 54.13 53.72 54.09 0.4M
2025-06-23 53.01 53.50 52.76 53.50 0.2M
2025-06-20 53.42 53.49 52.93 52.97 0.2M
2025-06-18 53.43 53.62 53.23 53.27 0.2M
2025-06-17 53.58 53.72 53.31 53.33 0.2M
2025-06-16 53.51 53.94 53.51 53.81 0.3M
2025-06-13 53.51 53.68 53.08 53.20 0.4M
2025-06-12 53.62 53.97 53.55 53.89 0.2M
2025-06-11 54.08 54.08 53.59 53.71 0.1M
2025-06-10 53.67 54.00 53.67 54.00 0.1M
2025-06-09 53.74 53.80 53.62 53.63 0.2M
2025-06-06 53.54 53.73 53.40 53.65 0.2M
2025-06-05 53.27 53.42 52.85 53.03 0.2M
2025-06-04 53.13 53.28 53.09 53.14 0.2M
2025-06-03 52.64 53.11 52.64 53.03 0.2M
2025-06-02 52.32 52.74 52.13 52.74 1.1M
2025-05-30 52.44 52.59 51.95 52.43 0.3M
2025-05-29 52.89 52.89 52.20 52.58 0.2M
2025-05-28 52.66 52.75 52.25 52.31 0.3M
2025-05-27 52.14 52.60 52.01 52.59 0.2M
2025-05-23 51.26 51.75 51.26 51.54 0.4M
2025-05-22 51.93 52.27 51.86 51.92 0.2M
2025-05-21 52.42 52.85 51.88 51.93 0.5M
2025-05-20 52.94 52.96 52.56 52.81 0.2M
2025-05-19 52.50 53.16 52.45 53.10 0.3M
2025-05-16 52.82 53.08 52.56 53.08 0.1M
2025-05-15 52.32 52.72 52.23 52.69 0.4M
2025-05-14 52.44 52.56 52.30 52.46 0.1M
2025-05-13 52.05 52.52 52.05 52.36 0.3M
2025-05-12 51.87 52.09 51.53 52.09 0.2M
2025-05-09 50.59 50.70 50.27 50.37 0.1M
2025-05-08 50.60 50.98 50.27 50.51 0.2M
2025-05-07 50.29 50.41 49.74 50.20 1.1M
2025-05-06 50.07 50.52 49.99 50.08 0.2M
2025-05-05 50.35 50.79 50.35 50.49 0.2M
2025-05-02 50.54 50.82 50.38 50.73 0.3M
2025-05-01 50.21 50.53 49.98 50.05 0.2M
2025-04-30 48.99 49.79 48.51 49.65 0.2M
2025-04-29 49.16 49.66 49.13 49.60 0.4M
2025-04-28 49.35 49.50 48.79 49.33 0.7M
2025-04-25 48.95 49.34 48.71 49.34 0.5M
2025-04-24 48.18 49.00 48.05 48.97 0.2M
2025-04-23 48.48 48.89 47.93 48.04 0.5M
2025-04-22 46.79 47.56 46.73 47.47 1.2M
2025-04-21 46.89 46.89 45.73 46.18 0.2M
2025-04-17 47.39 47.75 47.11 47.36 0.3M
2025-04-16 47.81 48.13 46.82 47.27 0.5M
2025-04-15 48.65 48.91 48.39 48.42 0.8M
2025-04-14 48.98 48.99 48.16 48.59 0.4M
2025-04-11 47.03 48.31 46.87 48.10 0.6M
2025-04-10 47.78 47.85 45.77 47.21 0.7M
2025-04-09 44.38 49.03 44.30 48.80 0.6M
2025-04-08 46.90 47.21 43.99 44.64 1.4M
2025-04-07 44.16 47.04 43.43 45.33 1.6M
2025-04-04 47.34 47.53 45.62 45.63 0.8M
2025-04-03 49.15 49.42 48.51 48.58 0.5M
2025-04-02 50.18 51.14 50.13 50.94 0.3M
2025-04-01 50.32 50.81 50.08 50.68 0.2M
2025-03-31 49.52 50.55 49.35 50.43 0.2M
2025-03-28 50.89 51.00 50.03 50.06 2.1M
2025-03-27 51.04 51.38 50.91 51.06 0.2M
2025-03-26 51.67 51.76 51.04 51.15 0.2M
2025-03-25 51.73 51.80 51.56 51.73 0.2M
2025-03-24 51.29 51.71 51.29 51.64 0.2M
2025-03-21 50.32 50.81 50.24 50.76 0.2M
2025-03-20 50.61 51.23 50.56 50.83 0.3M
2025-03-19 50.59 51.27 50.54 50.96 0.2M
2025-03-18 50.77 50.77 50.28 50.39 0.2M
2025-03-17 50.57 51.15 50.56 50.97 0.2M
2025-03-14 49.97 50.67 49.92 50.62 0.1M
2025-03-13 50.20 50.26 49.46 49.54 0.3M
2025-03-12 50.48 50.55 49.81 50.23 0.2M
2025-03-11 50.46 50.59 49.69 50.04 0.3M
2025-03-10 51.33 51.44 50.20 50.58 0.3M
2025-03-07 51.65 52.18 51.29 52.09 0.5M
2025-03-06 51.94 52.40 51.60 51.81 0.3M
2025-03-05 52.06 52.69 51.66 52.59 0.3M
2025-03-04 52.20 52.77 51.69 52.01 0.6M
2025-03-03 53.68 53.71 52.33 52.67 0.2M
2025-02-28 52.71 53.60 52.50 53.55 0.1M
2025-02-27 53.66 53.76 52.64 52.64 0.3M
2025-02-26 53.78 53.96 53.29 53.46 0.1M
2025-02-25 53.91 53.95 53.33 53.62 0.3M
2025-02-24 54.35 54.46 53.88 53.92 0.1M
2025-02-21 54.99 54.99 54.10 54.11 0.2M
2025-02-20 55.16 55.16 54.74 55.01 0.2M
2025-02-19 54.94 55.20 54.90 55.16 0.2M
2025-02-18 54.90 55.01 54.77 55.01 0.1M
2025-02-14 54.88 54.92 54.73 54.80 0.1M
2025-02-13 54.24 54.80 54.16 54.80 0.1M
2025-02-12 53.74 54.20 53.63 54.08 0.2M
2025-02-11 53.91 54.27 53.91 54.24 0.4M
2025-02-10 54.16 54.25 54.05 54.17 0.2M
2025-02-07 54.41 54.49 53.80 53.83 0.4M
2025-02-06 54.30 54.35 54.03 54.35 0.4M
2025-02-05 53.80 54.17 53.60 54.17 0.2M
2025-02-04 53.59 54.04 53.57 54.00 0.2M
2025-02-03 53.21 53.88 53.05 53.63 0.5M
2025-01-31 54.78 54.90 54.06 54.10 0.3M
2025-01-30 54.35 54.66 54.11 54.55 0.1M
2025-01-29 54.54 54.59 54.14 54.41 0.1M
2025-01-28 54.21 54.73 53.98 54.70 0.1M
2025-01-27 53.69 54.12 53.69 54.08 0.2M
2025-01-24 55.06 55.12 54.76 54.83 0.1M
2025-01-23 54.70 55.06 54.70 55.06 0.2M
2025-01-22 54.71 54.89 54.70 54.80 0.1M
2025-01-21 54.29 54.50 54.12 54.50 0.5M
2025-01-17 54.22 54.33 54.01 54.14 0.2M
2025-01-16 53.93 53.93 53.56 53.63 0.1M
2025-01-15 53.55 53.93 53.51 53.85 0.1M
2025-01-14 53.08 53.13 52.54 52.82 0.2M
2025-01-13 52.18 52.84 52.14 52.83 0.2M
2025-01-10 53.26 53.26 52.55 52.71 0.1M
2025-01-08 53.51 53.63 53.20 53.53 0.2M
2025-01-07 54.31 54.33 53.34 53.48 0.2M
2025-01-06 54.17 54.54 53.93 54.09 0.2M
2025-01-03 53.30 53.80 53.25 53.78 0.1M
2025-01-02 53.51 53.60 52.72 53.08 0.1M