Xtrackers S&P 500 Diversified Sector Weight ETF (SPXD)
NASDAQ: SPXD · Real-Time Price · USD
26.79
+0.12 (0.46%)
Jan 14, 2026, 4:00 PM EST - Market closed
SPXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 26.73 | 26.79 | 26.73 | 26.79 | 26.79 | 0.48% | 931 |
| Jan 13, 2026 | 26.60 | 26.67 | 26.60 | 26.67 | 26.67 | - | 5,496 |
| Jan 12, 2026 | 26.64 | 26.67 | 26.64 | 26.67 | 26.67 | 0.04% | 770 |
| Jan 9, 2026 | 26.66 | 26.67 | 26.66 | 26.66 | 26.66 | 0.64% | 1,364 |
| Jan 8, 2026 | 26.49 | 26.56 | 26.49 | 26.49 | 26.49 | 0.99% | 2,167 |
| Jan 7, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -1.06% | 8 |
| Jan 6, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 0.91% | 59 |
| Jan 5, 2026 | 26.30 | 26.30 | 26.27 | 26.27 | 26.27 | 0.88% | 223 |
| Jan 2, 2026 | 25.91 | 26.12 | 25.91 | 26.04 | 26.04 | 0.51% | 1,268 |
| Dec 31, 2025 | 26.06 | 26.06 | 25.91 | 25.91 | 25.91 | -0.73% | 3,497 |
| Dec 30, 2025 | 26.13 | 26.13 | 26.07 | 26.10 | 26.10 | 0.04% | 1,298 |
| Dec 29, 2025 | 26.06 | 26.10 | 26.03 | 26.09 | 26.09 | -0.25% | 9,255 |
| Dec 26, 2025 | 26.06 | 26.15 | 26.06 | 26.15 | 26.15 | -0.05% | 986 |
| Dec 24, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.53% | 97 |
| Dec 23, 2025 | 26.00 | 26.03 | 26.00 | 26.03 | 26.03 | -0.10% | 121 |
| Dec 22, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.55% | 172 |
| Dec 19, 2025 | 25.96 | 25.98 | 25.91 | 25.91 | 25.91 | -0.30% | 2,108 |
| Dec 18, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.85 | 0.19% | 636 |
| Dec 17, 2025 | 26.11 | 26.11 | 25.94 | 25.94 | 25.80 | -0.44% | 783 |
| Dec 16, 2025 | 26.00 | 26.05 | 26.00 | 26.05 | 25.92 | -0.80% | 1,610 |
| Dec 15, 2025 | 26.20 | 26.26 | 26.20 | 26.26 | 26.13 | 0.34% | 118 |
| Dec 12, 2025 | 26.37 | 26.37 | 26.17 | 26.17 | 26.04 | -0.46% | 2,362 |
| Dec 11, 2025 | 26.28 | 26.30 | 26.28 | 26.29 | 26.16 | 0.75% | 1,978 |
| Dec 10, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 25.96 | 1.22% | 12 |
| Dec 9, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.65 | -0.02% | 56 |
| Dec 8, 2025 | 25.88 | 25.88 | 25.79 | 25.79 | 25.65 | -0.73% | 228 |
| Dec 5, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.84 | 0.27% | 169 |
| Dec 4, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.77 | -0.15% | 184 |
| Dec 3, 2025 | 25.94 | 25.95 | 25.94 | 25.95 | 25.81 | 0.65% | 142 |
| Dec 2, 2025 | 25.73 | 25.78 | 25.72 | 25.78 | 25.64 | -0.07% | 723 |
| Dec 1, 2025 | 25.92 | 25.93 | 25.80 | 25.80 | 25.66 | -0.76% | 560 |
| Nov 28, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.86 | 0.47% | 191 |
| Nov 26, 2025 | 25.70 | 25.90 | 25.70 | 25.87 | 25.74 | 0.92% | 1,840 |
| Nov 25, 2025 | 25.45 | 25.64 | 25.45 | 25.64 | 25.50 | 1.27% | 421 |
| Nov 24, 2025 | 25.26 | 25.33 | 25.22 | 25.31 | 25.18 | 0.49% | 5,618 |
| Nov 21, 2025 | 24.95 | 25.26 | 24.95 | 25.19 | 25.06 | 1.74% | 12,293 |
| Nov 20, 2025 | 25.26 | 25.26 | 24.76 | 24.76 | 24.63 | -0.86% | 2,234 |
| Nov 19, 2025 | 24.95 | 24.97 | 24.95 | 24.97 | 24.84 | -0.60% | 2,203 |
| Nov 18, 2025 | 25.08 | 25.12 | 25.08 | 25.12 | 24.99 | 0.08% | 2,059 |
| Nov 17, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.97 | -1.09% | 53 |
| Nov 14, 2025 | 25.39 | 25.39 | 25.33 | 25.38 | 25.25 | -0.28% | 537 |
| Nov 13, 2025 | 25.67 | 25.67 | 25.45 | 25.45 | 25.32 | -1.05% | 1,838 |
| Nov 12, 2025 | 25.75 | 25.75 | 25.72 | 25.72 | 25.58 | 0.40% | 1,875 |
| Nov 11, 2025 | 25.53 | 25.62 | 25.53 | 25.62 | 25.48 | 0.62% | 1,707 |
| Nov 10, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.33 | 0.31% | 167 |
| Nov 7, 2025 | 25.36 | 25.40 | 25.35 | 25.38 | 25.25 | 0.79% | 3,675 |
| Nov 6, 2025 | 25.22 | 25.22 | 25.18 | 25.18 | 25.05 | -0.62% | 123 |
| Nov 5, 2025 | 25.21 | 25.34 | 25.21 | 25.34 | 25.21 | 0.74% | 381 |
| Nov 4, 2025 | 25.19 | 25.19 | 25.16 | 25.16 | 25.02 | -0.46% | 1,629 |
| Nov 3, 2025 | 25.47 | 25.47 | 25.27 | 25.27 | 25.14 | -0.57% | 291 |