Xtrackers S&P 500 Diversified Sector Weight ETF (SPXD)
NASDAQ: SPXD · Real-Time Price · USD
25.73
+0.08 (0.29%)
Oct 3, 2025, 4:00 PM EDT - Market closed
SPXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.31% | 198 |
| Oct 2, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.04% | 40 |
| Oct 1, 2025 | 25.55 | 25.64 | 25.54 | 25.64 | 25.64 | 0.25% | 2,432 |
| Sep 30, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.37% | 14 |
| Sep 29, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.14% | 69 |
| Sep 26, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.89% | 63 |
| Sep 25, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.79% | 34 |
| Sep 24, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.13% | 11 |
| Sep 23, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.02% | 50 |
| Sep 22, 2025 | 25.35 | 25.44 | 25.33 | 25.44 | 25.44 | 0.18% | 208 |
| Sep 19, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.42% | 22 |
| Sep 18, 2025 | 25.48 | 25.51 | 25.48 | 25.51 | 25.44 | 0.70% | 152 |
| Sep 17, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.27 | 0.02% | 10 |
| Sep 16, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.26 | -0.03% | 151 |
| Sep 15, 2025 | 25.43 | 25.43 | 25.33 | 25.33 | 25.27 | -0.16% | 141 |
| Sep 12, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.31 | -0.49% | 165 |
| Sep 11, 2025 | 25.36 | 25.50 | 25.34 | 25.50 | 25.43 | 1.33% | 4,138 |
| Sep 10, 2025 | 25.19 | 25.19 | 25.12 | 25.16 | 25.10 | -0.12% | 6,622 |
| Sep 9, 2025 | 25.16 | 25.20 | 25.11 | 25.19 | 25.13 | 0.03% | 7,826 |
| Sep 8, 2025 | 25.17 | 25.18 | 25.11 | 25.18 | 25.12 | -0.21% | 2,109 |
| Sep 5, 2025 | 25.34 | 25.34 | 25.17 | 25.24 | 25.17 | -0.04% | 1,258 |
| Sep 4, 2025 | 25.15 | 25.25 | 25.15 | 25.25 | 25.18 | 0.84% | 268 |
| Sep 3, 2025 | 24.96 | 25.04 | 24.96 | 25.04 | 24.98 | -0.12% | 2,085 |
| Sep 2, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.01 | -0.63% | 50 |
| Aug 29, 2025 | 25.13 | 25.22 | 25.13 | 25.22 | 25.16 | -0.49% | 6,291 |
| Aug 28, 2025 | 25.39 | 25.39 | 25.22 | 25.35 | 25.29 | 0.27% | 39,128 |
| Aug 27, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.22 | 0.45% | 32 |
| Aug 26, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.11 | 0.09% | 82 |
| Aug 25, 2025 | 25.30 | 25.30 | 25.15 | 25.15 | 25.08 | -0.64% | 587 |
| Aug 22, 2025 | 25.31 | 25.35 | 25.30 | 25.31 | 25.25 | 1.51% | 1,094 |
| Aug 21, 2025 | 24.97 | 24.97 | 24.93 | 24.93 | 24.87 | -0.36% | 609 |
| Aug 20, 2025 | 25.01 | 25.02 | 25.01 | 25.02 | 24.96 | 0.03% | 1,133 |
| Aug 19, 2025 | 25.09 | 25.09 | 25.01 | 25.01 | 24.95 | 0.30% | 111 |
| Aug 18, 2025 | 24.96 | 24.96 | 24.94 | 24.94 | 24.88 | - | 437 |
| Aug 15, 2025 | 24.98 | 24.98 | 24.94 | 24.94 | 24.88 | -0.14% | 5,161 |
| Aug 14, 2025 | 24.94 | 24.97 | 24.94 | 24.97 | 24.91 | -0.42% | 1,075 |
| Aug 13, 2025 | 24.97 | 25.08 | 24.97 | 25.08 | 25.02 | 1.02% | 437 |
| Aug 12, 2025 | 24.65 | 24.82 | 24.65 | 24.82 | 24.76 | 1.29% | 11,292 |
| Aug 11, 2025 | 24.63 | 24.63 | 24.50 | 24.50 | 24.45 | -0.34% | 735 |
| Aug 8, 2025 | 24.63 | 24.63 | 24.59 | 24.59 | 24.53 | 0.35% | 115 |
| Aug 7, 2025 | 24.45 | 24.50 | 24.43 | 24.50 | 24.44 | 0.07% | 1,811 |
| Aug 6, 2025 | 24.50 | 24.51 | 24.49 | 24.49 | 24.43 | -0.04% | 253 |
| Aug 5, 2025 | 24.58 | 24.58 | 24.42 | 24.50 | 24.44 | -0.08% | 5,374 |
| Aug 4, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.46 | 1.03% | 66 |
| Aug 1, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.21 | -0.79% | 125 |
| Jul 31, 2025 | 24.66 | 24.66 | 24.46 | 24.46 | 24.40 | -0.98% | 1,261 |
| Jul 30, 2025 | 24.82 | 24.82 | 24.70 | 24.70 | 24.64 | -0.47% | 687 |
| Jul 29, 2025 | 24.80 | 24.82 | 24.80 | 24.82 | 24.76 | -0.09% | 1,057 |
| Jul 28, 2025 | 24.90 | 24.90 | 24.84 | 24.84 | 24.78 | -0.40% | 731 |
| Jul 25, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.88 | 0.32% | 89 |