Best savings accounts that offer above inflation rates

How to earn the most interest on your savings

Xtrackers S&P 500 ESG ETF (SNPE)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

47.60

+0.07

(+0.15%)

At close: 04:00PM EDT

46.80

-0.80

(-1.68%)

After hours:

04:06PM EDT

Time period:

11 May 2023 - 11 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	47.72	47.76	47.54	47.60	47.60	40,900
09 May 2024	47.34	47.57	47.28	47.53	47.53	58,100
08 May 2024	47.19	47.35	47.15	47.28	47.28	132,800
07 May 2024	47.41	47.48	47.30	47.37	47.37	80,300
06 May 2024	47.07	47.33	47.05	47.31	47.31	114,100
03 May 2024	46.85	46.92	46.60	46.84	46.84	242,100
02 May 2024	46.18	46.30	45.80	46.26	46.26	145,700
01 May 2024	45.96	46.45	45.78	45.78	45.78	121,600
30 Apr 2024	46.75	46.81	46.08	46.11	46.11	161,500
29 Apr 2024	46.85	46.90	46.60	46.89	46.89	71,500
26 Apr 2024	46.46	46.81	46.45	46.64	46.64	119,100
25 Apr 2024	45.55	46.11	45.55	46.05	46.05	78,300
24 Apr 2024	46.29	46.29	45.95	46.12	46.12	134,600
23 Apr 2024	45.78	46.16	45.73	46.13	46.13	836,800
22 Apr 2024	45.40	45.81	45.21	45.57	45.57	177,100
19 Apr 2024	45.55	45.66	45.05	45.18	45.18	131,400
18 Apr 2024	45.81	45.99	45.53	45.58	45.58	142,700
17 Apr 2024	46.22	46.26	45.67	45.71	45.71	107,500
16 Apr 2024	46.20	46.27	45.91	46.01	46.01	161,200
15 Apr 2024	47.03	47.11	46.10	46.10	46.10	113,000
12 Apr 2024	47.07	47.15	46.56	46.67	46.67	209,900
11 Apr 2024	47.10	47.47	46.78	47.34	47.34	108,900
10 Apr 2024	46.88	47.07	46.75	46.93	46.93	146,100
09 Apr 2024	47.53	47.53	46.96	47.40	47.40	114,700
08 Apr 2024	47.42	47.46	47.27	47.36	47.36	146,300
05 Apr 2024	46.97	47.48	46.90	47.32	47.32	74,700
04 Apr 2024	47.75	47.79	46.81	46.81	46.81	102,400
03 Apr 2024	47.29	47.59	47.29	47.43	47.43	117,200
02 Apr 2024	47.36	47.41	47.20	47.38	47.38	65,500
01 Apr 2024	47.91	47.94	47.64	47.74	47.74	101,300
28 Mar 2024	47.81	47.92	47.78	47.83	47.83	106,900
27 Mar 2024	47.68	47.81	47.48	47.80	47.80	157,200
26 Mar 2024	47.69	47.69	47.38	47.39	47.39	84,200
25 Mar 2024	47.51	47.62	47.47	47.50	47.50	116,300
22 Mar 2024	47.68	47.76	47.60	47.66	47.66	174,600
21 Mar 2024	47.81	47.86	47.65	47.69	47.69	163,500
20 Mar 2024	47.18	47.57	47.06	47.57	47.57	143,400
19 Mar 2024	46.74	47.16	46.72	47.16	47.16	88,800
18 Mar 2024	46.94	47.16	46.83	46.87	46.87	86,700
15 Mar 2024	46.50	46.70	46.44	46.59	46.59	31,600
15 Mar 2024	0.109 Dividend
14 Mar 2024	47.18	47.20	46.77	47.02	46.91	131,200
13 Mar 2024	47.17	47.19	46.96	47.08	46.97	59,800
12 Mar 2024	46.77	47.17	46.55	47.13	47.02	119,800
11 Mar 2024	46.51	46.66	46.42	46.59	46.48	104,600
08 Mar 2024	46.99	47.21	46.55	46.57	46.46	89,000
07 Mar 2024	46.65	46.92	46.64	46.82	46.71	104,700
06 Mar 2024	46.47	46.57	46.27	46.37	46.26	108,400
05 Mar 2024	46.44	46.47	45.98	46.16	46.05	129,800
04 Mar 2024	46.69	46.83	46.64	46.66	46.55	122,700
01 Mar 2024	46.45	46.77	46.36	46.75	46.64	124,600
29 Feb 2024	46.34	46.49	46.08	46.36	46.25	181,300
28 Feb 2024	46.12	46.19	46.05	46.16	46.05	46,300
27 Feb 2024	46.26	46.27	46.09	46.26	46.15	83,900
26 Feb 2024	46.43	46.43	46.18	46.20	46.09	71,300
23 Feb 2024	46.54	46.59	46.34	46.35	46.24	202,300
22 Feb 2024	45.95	46.41	45.93	46.37	46.26	450,800
21 Feb 2024	45.14	45.36	45.02	45.34	45.23	136,800
20 Feb 2024	45.41	45.43	45.09	45.27	45.17	2,040,900
16 Feb 2024	45.79	45.88	45.53	45.60	45.49	89,500
15 Feb 2024	45.55	45.78	45.50	45.77	45.66	86,100
14 Feb 2024	45.47	45.58	45.18	45.56	45.45	127,000
13 Feb 2024	45.14	45.32	44.85	45.15	45.05	95,800
12 Feb 2024	45.88	46.02	45.75	45.78	45.67	136,300
09 Feb 2024	45.62	45.87	45.56	45.86	45.75	101,700
08 Feb 2024	45.52	45.54	45.43	45.49	45.38	63,700
07 Feb 2024	45.40	45.54	45.29	45.52	45.41	99,600
06 Feb 2024	45.09	45.18	44.98	45.15	45.05	110,900
05 Feb 2024	45.13	45.16	44.83	45.02	44.92	189,100
02 Feb 2024	44.70	45.28	44.70	45.14	45.04	155,400
01 Feb 2024	44.39	44.78	44.31	44.77	44.67	203,700
31 Jan 2024	44.70	44.78	44.19	44.21	44.11	297,700
30 Jan 2024	45.01	45.03	44.90	44.95	44.85	72,200
29 Jan 2024	44.74	45.05	44.66	45.05	44.95	233,800
26 Jan 2024	44.70	44.84	44.61	44.68	44.58	381,100
25 Jan 2024	44.64	44.77	44.51	44.77	44.67	180,000
24 Jan 2024	44.71	44.84	44.50	44.55	44.45	258,000
23 Jan 2024	44.39	44.48	44.26	44.48	44.38	81,500
22 Jan 2024	44.38	44.46	44.26	44.32	44.22	144,900
19 Jan 2024	43.84	44.24	43.72	44.24	44.14	123,700
18 Jan 2024	43.47	43.69	43.31	43.69	43.59	77,200
17 Jan 2024	43.26	43.34	43.08	43.31	43.21	111,000
16 Jan 2024	43.56	43.72	43.39	43.55	43.45	136,100
12 Jan 2024	43.79	43.84	43.55	43.67	43.57	43,800
11 Jan 2024	43.82	43.88	43.31	43.70	43.60	183,700
10 Jan 2024	43.51	43.77	43.49	43.71	43.61	127,700
09 Jan 2024	43.34	43.55	43.23	43.48	43.38	139,400
08 Jan 2024	42.92	43.52	42.92	43.50	43.40	87,500
05 Jan 2024	42.82	43.09	42.73	42.87	42.77	103,800
04 Jan 2024	42.90	43.16	42.79	42.79	42.69	266,400
03 Jan 2024	43.04	43.19	42.93	42.95	42.85	155,500
02 Jan 2024	43.27	43.39	43.10	43.30	43.20	349,400
29 Dec 2023	43.68	43.71	43.37	43.54	43.44	92,400
28 Dec 2023	43.67	43.75	43.64	43.67	43.57	97,900
27 Dec 2023	43.54	43.65	43.51	43.65	43.55	177,300
26 Dec 2023	43.45	43.65	43.45	43.54	43.44	61,800
22 Dec 2023	43.43	43.53	43.22	43.40	43.30	94,400
21 Dec 2023	43.22	43.34	42.97	43.33	43.23	172,000
20 Dec 2023	43.45	43.62	42.87	42.87	42.77	120,700
19 Dec 2023	43.32	43.50	43.28	43.50	43.40	104,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,433.76+52.41(+0.63%)

FTSE 25020,645.38+114.08(+0.56%)

AIM789.87+6.17(+0.79%)

GBP/EUR1.1622+0.0011(+0.09%)

GBP/USD1.2525+0.0001(+0.01%)

Bitcoin GBP48,655.96-1,557.97(-3.10%)

Best savings accounts that offer above inflation rates

Xtrackers S&P 500 ESG ETF (SNPE)

FTSE 100
8,433.76
+52.41(+0.63%)

FTSE 250
20,645.38
+114.08(+0.56%)

AIM
789.87
+6.17(+0.79%)

GBP/EUR
1.1622
+0.0011(+0.09%)

GBP/USD
1.2525
+0.0001(+0.01%)

Bitcoin GBP
48,655.96
-1,557.97(-3.10%)