Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

47.60 +0.07 (+0.15%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 26.77 26.77 26.36 26.40 15,641 -0.40(-1.51%)
Jan 30, 2020 26.50 26.80 26.47 26.80 6,378 +0.12(+0.45%)
Jan 29, 2020 26.92 26.92 26.66 26.68 24,222 -0.03(-0.12%)
Jan 28, 2020 26.61 26.80 26.61 26.72 15,143 +0.31(+1.16%)
Jan 27, 2020 26.29 26.57 25.06 26.41 29,306 -0.40(-1.50%)
Jan 24, 2020 27.04 27.05 26.73 26.81 11,491 -0.23(-0.84%)
Jan 23, 2020 26.95 27.05 26.89 27.04 29,429 -0.04(-0.14%)
Jan 22, 2020 27.08 27.19 27.05 27.08 6,660 +0.08(+0.31%)
Jan 21, 2020 26.95 27.09 26.95 26.99 14,370 -0.08(-0.30%)
Jan 17, 2020 27.12 27.12 27.01 27.07 14,577 +0.13(+0.49%)
Jan 16, 2020 26.86 26.94 26.84 26.94 5,463 +0.23(+0.86%)
Jan 15, 2020 26.74 26.79 26.63 26.71 34,829 +0.05(+0.18%)
Jan 14, 2020 26.79 26.79 26.64 26.66 10,134 -0.03(-0.11%)
Jan 13, 2020 26.69 26.69 26.58 26.69 12,834 +0.17(+0.64%)
Jan 10, 2020 26.67 26.67 26.52 26.52 3,192 -0.10(-0.39%)
Jan 09, 2020 26.54 26.63 26.54 26.63 17,602 +0.23(+0.85%)
Jan 08, 2020 26.31 26.54 26.31 26.40 5,994 +0.09(+0.36%)
Jan 07, 2020 26.39 26.39 26.28 26.31 8,381 -0.08(-0.28%)
Jan 06, 2020 26.13 26.38 26.13 26.38 13,644 +0.08(+0.32%)
Jan 03, 2020 26.18 26.38 26.18 26.30 13,938 -0.15(-0.57%)
Jan 02, 2020 26.32 26.48 26.29 26.45 13,402 +0.23(+0.90%)
Dec 31, 2019 26.19 26.21 26.12 26.21 16,279 +0.02(+0.07%)
Dec 30, 2019 26.30 26.30 26.17 26.19 6,234 -0.09(-0.36%)
Dec 27, 2019 26.34 26.43 26.29 26.29 16,705 +0.01(+0.04%)
Dec 26, 2019 26.15 26.29 26.15 26.28 7,605 +0.16(+0.61%)
Dec 24, 2019 26.11 26.16 26.11 26.12 21,280 -0.02(-0.09%)
Dec 23, 2019 26.27 26.27 26.14 26.14 10,462 +0.00(+0.02%)
Dec 20, 2019 26.06 26.20 26.06 26.14 23,727 +0.17(+0.67%)
Dec 19, 2019 25.87 25.99 25.87 25.96 7,593 +0.09(+0.36%)
Dec 18, 2019 25.94 25.95 25.87 25.87 52,865 -0.04(-0.14%)
Dec 17, 2019 25.95 25.98 25.91 25.91 16,434 -0.03(-0.13%)
Dec 16, 2019 25.89 25.99 25.89 25.94 26,408 +0.21(+0.82%)
Dec 13, 2019 25.71 25.79 25.67 25.73 5,132 +0.00(+0.02%)
Dec 12, 2019 25.58 25.74 25.54 25.73 11,995 +0.26(+1.02%)
Dec 11, 2019 25.47 25.47 25.40 25.47 14,874 +0.07(+0.28%)
Dec 10, 2019 25.42 25.46 25.39 25.39 16,100 -0.02(-0.07%)
Dec 09, 2019 25.42 25.52 25.41 25.41 6,718 -0.08(-0.32%)
Dec 06, 2019 25.48 25.54 25.48 25.49 6,094 +0.22(+0.88%)
Dec 05, 2019 25.22 25.27 25.19 25.27 9,060 +0.04(+0.17%)
Dec 04, 2019 25.23 25.26 25.21 25.23 4,955 +0.17(+0.68%)
Dec 03, 2019 24.98 25.07 24.91 25.06 12,673 -0.17(-0.66%)
Dec 02, 2019 25.35 25.35 25.20 25.23 9,507 -0.21(-0.84%)
Nov 29, 2019 25.50 25.57 25.43 25.44 5,132 -0.08(-0.30%)
Nov 27, 2019 25.46 25.53 25.46 25.52 4,918 +0.08(+0.30%)
Nov 26, 2019 25.36 25.44 25.36 25.44 8,423 +0.08(+0.32%)
Nov 25, 2019 25.28 25.36 25.28 25.36 12,305 +0.20(+0.79%)
Nov 22, 2019 25.17 25.18 25.12 25.16 7,163 +0.04(+0.17%)
Nov 21, 2019 25.09 25.16 25.08 25.12 6,959 -0.04(-0.14%)
Nov 20, 2019 25.23 25.24 25.10 25.15 8,101 -0.11(-0.43%)
Nov 19, 2019 25.31 25.31 25.21 25.26 10,708 -0.00(-0.01%)
Nov 18, 2019 25.22 25.28 25.21 25.26 6,973 +0.03(+0.11%)
Nov 15, 2019 25.25 25.25 25.16 25.24 6,949 +0.17(+0.66%)
Nov 14, 2019 25.09 25.09 25.00 25.07 6,580 +0.02(+0.08%)
Nov 13, 2019 24.91 25.07 24.91 25.05 7,662 +0.05(+0.18%)
Nov 12, 2019 25.01 25.10 24.97 25.01 9,365 +0.05(+0.18%)
Nov 11, 2019 24.93 25.00 24.93 24.96 5,653 -0.05(-0.20%)
Nov 08, 2019 24.89 25.01 24.89 25.01 11,119 +0.07(+0.26%)
Nov 07, 2019 24.93 25.04 24.93 24.94 11,724 +0.10(+0.40%)
Nov 06, 2019 24.84 24.85 24.78 24.85 9,259 +0.00(+0.01%)
Nov 05, 2019 24.87 24.91 24.82 24.84 10,935 -0.02(-0.09%)
Nov 04, 2019 24.89 24.89 24.84 24.87 6,422 +0.11(+0.44%)
Nov 01, 2019 24.76 24.76 24.70 24.76 5,559 +0.24(+1.00%)
Oct 31, 2019 24.56 24.56 24.43 24.51 15,213 -0.08(-0.32%)
Oct 30, 2019 24.49 24.59 24.48 24.59 29,218 +0.08(+0.31%)
Oct 29, 2019 24.57 24.61 24.50 24.52 6,143 -0.05(-0.21%)
Oct 28, 2019 24.50 24.59 24.50 24.57 8,486 +0.15(+0.63%)
Oct 25, 2019 24.27 24.44 24.27 24.41 26,408 +0.10(+0.40%)
Oct 24, 2019 24.30 24.33 24.24 24.32 7,622 +0.05(+0.20%)
Oct 23, 2019 24.27 24.27 24.19 24.27 12,122 +0.04(+0.15%)
Oct 22, 2019 24.34 24.37 24.23 24.23 11,138 -0.05(-0.20%)
Oct 21, 2019 24.22 24.28 24.21 24.28 6,880 +0.14(+0.56%)
Oct 18, 2019 24.21 24.21 24.04 24.14 9,729 -0.01(-0.02%)
Oct 17, 2019 24.16 24.25 24.12 24.15 34,680 +0.07(+0.27%)
Oct 16, 2019 24.09 24.16 24.07 24.08 8,613 -0.07(-0.27%)
Oct 15, 2019 23.94 24.20 23.94 24.15 7,867 +0.24(+1.00%)
Oct 14, 2019 23.88 23.94 23.88 23.91 6,794 -0.04(-0.16%)
Oct 11, 2019 24.10 24.10 23.95 23.95 3,100 +0.28(+1.17%)
Oct 10, 2019 23.49 23.77 23.49 23.67 103,878 +0.13(+0.56%)
Oct 09, 2019 23.55 23.60 23.46 23.54 21,328 +0.24(+1.01%)
Oct 08, 2019 23.38 23.53 23.30 23.30 13,538 -0.38(-1.62%)
Oct 07, 2019 23.71 23.80 23.69 23.69 5,033 -0.07(-0.29%)
Oct 04, 2019 23.55 23.76 23.54 23.76 7,163 +0.37(+1.60%)
Oct 03, 2019 23.18 23.39 23.02 23.38 19,636 +0.16(+0.69%)
Oct 02, 2019 23.41 23.41 23.13 23.22 609,218 -0.46(-1.94%)
Oct 01, 2019 23.98 24.10 23.67 23.68 19,970 -0.30(-1.23%)
Sep 30, 2019 23.98 24.03 23.94 23.98 62,812 +0.14(+0.60%)
Sep 27, 2019 23.99 24.04 23.74 23.84 6,949 -0.14(-0.57%)
Sep 26, 2019 23.99 24.02 23.89 23.97 14,269 -0.08(-0.32%)
Sep 25, 2019 23.87 24.06 23.79 24.05 48,052 +0.16(+0.69%)
Sep 24, 2019 24.19 24.21 23.82 23.89 2,786,509 -0.20(-0.84%)
Sep 23, 2019 24.06 24.14 24.06 24.09 10,377 -0.01(-0.06%)
Sep 20, 2019 24.26 24.26 24.11 24.11 1,389 -0.09(-0.36%)
Sep 19, 2019 24.27 24.29 24.19 24.19 545 +0.02(+0.07%)
Sep 18, 2019 24.12 24.18 24.09 24.18 475 +0.01(+0.02%)
Sep 17, 2019 24.08 24.17 24.08 24.17 28,109 +0.06(+0.26%)
Sep 16, 2019 24.10 24.11 24.10 24.11 3,182 -0.09(-0.38%)
Sep 13, 2019 24.25 24.25 24.17 24.20 2,478 -0.02(-0.10%)
Sep 12, 2019 24.18 24.29 24.18 24.22 1,793 +0.13(+0.53%)
Sep 11, 2019 24.02 24.09 24.02 24.09 13,198 +0.19(+0.78%)
Sep 10, 2019 23.87 23.91 23.85 23.91 1,205 -0.04(-0.16%)
Sep 09, 2019 23.99 23.99 23.92 23.95 3,451 +0.02(+0.07%)
Sep 06, 2019 23.95 23.98 23.93 23.93 3,124 +0.02(+0.07%)
Sep 05, 2019 23.91 23.97 23.90 23.91 14,302 +0.32(+1.34%)
Sep 04, 2019 23.56 23.60 23.56 23.60 9,034 +0.25(+1.06%)
Sep 03, 2019 23.29 23.35 23.29 23.35 736 -0.15(-0.64%)
Aug 30, 2019 23.58 23.58 23.43 23.50 3,447 +0.04(+0.15%)
Aug 29, 2019 23.46 23.47 23.41 23.47 878 +0.29(+1.26%)
Aug 28, 2019 23.18 23.19 23.16 23.18 3,122 +0.12(+0.51%)
Aug 27, 2019 23.19 23.19 23.05 23.06 3,607 -0.02(-0.10%)
Aug 26, 2019 23.01 23.08 23.01 23.08 1,279 +0.30(+1.32%)
Aug 23, 2019 23.46 23.46 22.78 22.78 754 -0.71(-3.01%)
Aug 22, 2019 23.56 23.56 23.44 23.49 5,009 -0.00(-0.01%)
Aug 21, 2019 23.46 23.51 23.46 23.49 7,845 +0.20(+0.84%)
Aug 20, 2019 23.38 23.39 23.29 23.29 1,365 -0.18(-0.78%)
Aug 19, 2019 23.48 23.48 23.48 23.48 24 +0.28(+1.22%)
Aug 16, 2019 23.10 23.19 23.09 23.19 1,831 +0.34(+1.50%)
Aug 15, 2019 22.83 22.85 22.67 22.85 4,506 +0.03(+0.13%)
Aug 14, 2019 23.09 23.09 22.82 22.82 2,350 -0.63(-2.69%)
Aug 13, 2019 23.48 23.48 23.45 23.45 223 +0.26(+1.11%)
Aug 12, 2019 23.33 23.33 23.19 23.19 794 -0.19(-0.81%)
Aug 09, 2019 23.52 23.52 23.23 23.38 2,909 -0.12(-0.50%)
Aug 08, 2019 23.24 23.50 23.24 23.50 5,081 +0.39(+1.67%)
Aug 07, 2019 22.84 23.12 22.70 23.12 3,558 +0.04(+0.18%)
Aug 06, 2019 22.98 23.07 22.81 23.07 9,376 +0.27(+1.20%)
Aug 05, 2019 23.17 23.17 22.75 22.80 3,763 -0.66(-2.83%)
Aug 02, 2019 23.43 23.46 23.40 23.46 8,727 -0.17(-0.73%)
Aug 01, 2019 23.94 24.10 23.60 23.64 2,704 -0.22(-0.94%)
Jul 31, 2019 23.86 23.86 23.86 23.86 4 -0.21(-0.89%)
Jul 30, 2019 24.11 24.12 24.08 24.08 2,063 -0.10(-0.41%)
Jul 29, 2019 24.17 24.17 24.15 24.17 1,220 -0.02(-0.06%)
Jul 26, 2019 24.18 24.19 24.18 24.19 2,478 +0.22(+0.91%)
Jul 25, 2019 24.05 24.05 23.97 23.97 1,659 -0.11(-0.46%)
Jul 24, 2019 23.99 24.08 23.99 24.08 4,505 +0.10(+0.43%)
Jul 23, 2019 23.86 23.98 23.86 23.98 1,311 +0.16(+0.68%)
Jul 22, 2019 23.79 23.82 23.79 23.82 839 +0.06(+0.25%)
Jul 19, 2019 24.08 24.08 23.76 23.76 6,572 -0.13(-0.54%)
Jul 18, 2019 23.79 23.89 23.79 23.89 2,753 +0.05(+0.21%)
Jul 17, 2019 23.90 23.93 23.84 23.84 5,550 -0.14(-0.58%)
Jul 16, 2019 24.03 24.03 23.98 23.98 838 -0.05(-0.20%)
Jul 15, 2019 24.13 24.13 24.01 24.03 5,090 +0.01(+0.05%)
Jul 12, 2019 23.98 24.01 23.98 24.01 2,585 +0.10(+0.41%)
Jul 11, 2019 23.94 23.94 23.88 23.92 5,622 +0.06(+0.26%)
Jul 10, 2019 23.87 23.89 23.86 23.86 797 +0.11(+0.46%)
Jul 09, 2019 23.71 23.75 23.71 23.75 441,890 +0.04(+0.15%)
Jul 08, 2019 23.71 23.71 23.71 23.71 112 -0.08(-0.32%)
Jul 05, 2019 23.79 23.79 23.79 23.79 107 -0.06(-0.25%)
Jul 03, 2019 23.84 23.85 23.84 23.85 969 +0.19(+0.81%)
Jul 02, 2019 23.62 23.65 23.62 23.65 543 +0.06(+0.24%)
Jul 01, 2019 23.75 23.75 23.60 23.60 543 +0.21(+0.89%)
Jun 28, 2019 23.39 23.39 23.39 23.39 0 +0.10(+0.44%)
Jun 27, 2019 23.29 23.29 23.29 23.29 31 +0.07(+0.32%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.