Xtrackers S&P 500 Diversified Sector Weight ETF (SPXD)
NASDAQ: SPXD · Real-Time Price · USD
25.42
+0.04 (0.14%)
Oct 31, 2025, 4:00 PM EST - Market closed
SPXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 25.40 | 25.44 | 25.40 | 25.42 | 25.42 | 0.16% | 232 |
| Oct 30, 2025 | 25.52 | 25.52 | 25.38 | 25.38 | 25.38 | -0.57% | 187 |
| Oct 29, 2025 | 25.65 | 25.66 | 25.52 | 25.52 | 25.52 | -0.91% | 390 |
| Oct 28, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.51% | 46 |
| Oct 27, 2025 | 25.85 | 25.89 | 25.85 | 25.89 | 25.89 | 0.53% | 219 |
| Oct 24, 2025 | 25.78 | 25.81 | 25.75 | 25.75 | 25.75 | 0.34% | 1,658 |
| Oct 23, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.36% | 41 |
| Oct 22, 2025 | 25.59 | 25.59 | 25.57 | 25.57 | 25.57 | -0.35% | 6,476 |
| Oct 21, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.29% | 29 |
| Oct 20, 2025 | 25.62 | 25.62 | 25.59 | 25.59 | 25.59 | 0.80% | 787 |
| Oct 17, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.60% | 205 |
| Oct 16, 2025 | 25.41 | 25.41 | 25.19 | 25.23 | 25.23 | -0.90% | 475 |
| Oct 15, 2025 | 25.54 | 25.54 | 25.33 | 25.46 | 25.46 | 0.37% | 2,084 |
| Oct 14, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.83% | 174 |
| Oct 13, 2025 | 25.17 | 25.17 | 25.16 | 25.16 | 25.16 | 0.92% | 369 |
| Oct 10, 2025 | 25.28 | 25.28 | 24.93 | 24.93 | 24.93 | -2.02% | 3,933 |
| Oct 9, 2025 | 25.61 | 25.61 | 25.45 | 25.45 | 25.45 | -0.78% | 229 |
| Oct 8, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.21% | 86 |
| Oct 7, 2025 | 25.55 | 25.59 | 25.55 | 25.59 | 25.59 | -0.34% | 200 |
| Oct 6, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -0.18% | 80 |
| 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 |