Skip to main content
logo
Xtrackers S&P 500 Diversified Sector Weight ETF (SPXD)
NASDAQ: SPXD · Real-Time Price · USD
26.91
-0.31 (-1.13%)
Mar 6, 2026, 1:40 PM EST - Market open

SPXD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.9926.9926.8426.91--1.13%3,236
Mar 5, 202627.2227.2227.2227.2227.22-1.19%79
Mar 4, 202627.4927.6027.4927.5527.550.63%1,283
Mar 3, 202627.3227.3827.0727.3827.38-1.28%3,261
Mar 2, 202627.6627.7427.5727.7327.73-0.25%20,257
Feb 27, 202627.6827.8027.6827.8027.800.26%17,845
Feb 26, 202627.6427.7327.6427.7327.730.37%888
Feb 25, 202627.6127.6327.6127.6327.63-0.07%2,329
Feb 24, 202627.5327.6527.5327.6527.650.69%616
Feb 23, 202627.5327.5327.4627.4627.46-0.79%925
Feb 20, 202627.5827.6827.5827.6827.680.54%271
Feb 19, 202627.5327.5327.5327.5327.53-0.38%23
Feb 18, 202627.6327.6327.6327.6327.630.41%14
Feb 17, 202627.4227.5227.4227.5227.52-0.02%1,618
Feb 13, 202627.5227.5227.5227.5227.520.78%33
Feb 12, 202627.4727.4727.3127.3127.31-1.13%713
Feb 11, 202627.6227.6327.5827.6227.620.45%3,394
Feb 10, 202627.5527.5827.5027.5027.500.16%1,640
Feb 9, 202627.3527.4527.3527.4527.45-0.02%2,620
Feb 6, 202627.2627.4627.2627.4627.461.82%7,188
Feb 5, 202627.0527.0526.9626.9626.96-0.52%336
Feb 4, 202627.1227.1627.0827.1127.110.66%2,873
Feb 3, 202626.7427.0026.7426.9326.930.16%1,735
Feb 2, 202626.8926.8926.8926.8926.890.54%539
Jan 30, 202626.6126.7426.6126.7426.74-0.13%3,840
Jan 29, 202626.7726.7726.7726.7726.770.24%68
Jan 28, 202626.7926.7926.7126.7126.71-0.32%136
Jan 27, 202626.8526.8526.7626.8026.80-0.19%587
Jan 26, 202626.9226.9226.8126.8526.850.21%4,584
Jan 23, 202626.9026.9026.7926.7926.79-0.49%6,799
Jan 22, 202626.9526.9526.9226.9226.920.21%10,006
Jan 21, 202626.7226.8726.7226.8726.871.45%309
Jan 20, 202626.5026.5026.4826.4826.48-1.41%268
Jan 16, 202626.8926.8926.8626.8626.86-0.25%719
Jan 15, 202626.9626.9626.9326.9326.930.50%257
Jan 14, 202626.7326.7926.7326.7926.790.48%931
Jan 13, 202626.6026.6726.6026.6726.67-5,496
Jan 12, 202626.6426.6726.6426.6726.670.04%770
Jan 9, 202626.6626.6726.6626.6626.660.64%1,364
Jan 8, 202626.4926.5626.4926.4926.490.99%2,167
Jan 7, 202626.2326.2326.2326.2326.23-1.06%8
Jan 6, 202626.5126.5126.5126.5126.510.91%59
Jan 5, 202626.3026.3026.2726.2726.270.88%223
Jan 2, 202625.9126.1225.9126.0426.040.51%1,268
Dec 31, 202526.0626.0625.9125.9125.91-0.73%3,497
Dec 30, 202526.1326.1326.0726.1026.100.04%1,298
Dec 29, 202526.0626.1026.0326.0926.09-0.25%9,255
Dec 26, 202526.0626.1526.0626.1526.15-0.05%986
Dec 24, 202526.1626.1626.1626.1626.160.53%97
Dec 23, 202526.0026.0326.0026.0326.03-0.10%121