Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Xtrackers S&p 5 (SNPV.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 35.27 36.8904 35.27 36.8904 0
11th Dec 2025 (Thu) 35.27 37.0281 35.27 37.0281 0
10th Dec 2025 (Wed) 35.27 36.8016 35.27 36.8016 0
9th Dec 2025 (Tue) 35.27 36.4325 35.27 36.4325 0
8th Dec 2025 (Mon) 35.27 36.4068 35.27 36.4068 22
5th Dec 2025 (Fri) 35.27 36.5017 35.27 36.5017 3
4th Dec 2025 (Thu) 35.27 36.4656 35.27 36.4656 0
3rd Dec 2025 (Wed) 35.27 36.6007 35.27 36.6007 0
2nd Dec 2025 (Tue) 35.27 36.3886 35.27 36.3886 0
1st Dec 2025 (Mon) 35.27 36.3439 35.27 36.3439 0
28th Nov 2025 (Fri) 35.27 36.4682 35.27 36.4682 0
27th Nov 2025 (Thu) 35.27 36.2512 35.27 36.2512 2
26th Nov 2025 (Wed) 35.27 36.2512 35.27 36.2512 3
25th Nov 2025 (Tue) 35.27 35.9826 35.27 35.9826 0
24th Nov 2025 (Mon) 35.27 35.5976 35.27 35.5976 0
21st Nov 2025 (Fri) 35.27 35.4017 35.27 35.4017 0
20th Nov 2025 (Thu) 35.27 35.3441 35.27 35.3441 0
19th Nov 2025 (Wed) 35.27 35.27 35.27 35.3441 7
18th Nov 2025 (Tue) 35.61 35.61 35.4694 35.4694 17
17th Nov 2025 (Mon) 35.61 35.61 35.5143 35.5143 17
14th Nov 2025 (Fri) 35.61 35.9432 35.61 35.9432 0
13th Nov 2025 (Thu) 35.61 36.0022 35.61 36.0022 0
12th Nov 2025 (Wed) 35.61 36.3513 35.61 36.3513 5
11th Nov 2025 (Tue) 35.61 36.172 35.61 36.172 4
10th Nov 2025 (Mon) 35.61 35.824 35.61 35.824 0
7th Nov 2025 (Fri) 35.61 35.61 35.5618 35.5618 0
6th Nov 2025 (Thu) 35.61 35.61 35.3972 35.3972 1
5th Nov 2025 (Wed) 35.61 35.61 35.558 35.558 3
4th Nov 2025 (Tue) 35.61 35.61 35.571 35.571 0
3rd Nov 2025 (Mon) 35.61 35.61 35.61 35.571 0
31st Oct 2025 (Fri) 35.61 35.7141 35.61 35.7141 0
30th Oct 2025 (Thu) 35.61 35.7531 35.61 35.7531 5
29th Oct 2025 (Wed) 35.61 35.8552 35.61 35.8552 0
28th Oct 2025 (Tue) 35.61 36.1237 35.61 36.1237 15
27th Oct 2025 (Mon) 35.61 36.196 35.61 36.196 0
24th Oct 2025 (Fri) 35.61 35.8711 35.61 35.8711 0
23rd Oct 2025 (Thu) 35.61 35.61 35.61 35.6443 1,402
22nd Oct 2025 (Wed) 35.04 35.4775 35.04 35.4775 0
21st Oct 2025 (Tue) 35.04 35.6761 35.04 35.6761 49
20th Oct 2025 (Mon) 35.04 35.572 35.04 35.572 34
17th Oct 2025 (Fri) 35.04 35.1444 35.04 35.1444 0
16th Oct 2025 (Thu) 35.04 35.04 34.84 34.8694 702
15th Oct 2025 (Wed) 35.14 35.15 35.14 35.21 2,510
14th Oct 2025 (Tue) 34.63 34.9561 34.63 34.9561 0
FTSE 100 Latest
Value9,649.03
Change-54.13