Skip to main content
logo
Xtrackers S&P 500 Diversified Sector Weight ETF (SPXD)
NASDAQ: SPXD · Real-Time Price · USD
25.37
-0.13 (-0.51%)
Sep 12, 2025, 4:00 PM EDT - Market closed

SPXD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202525.3725.3725.3725.3725.37-0.49%165
Sep 11, 202525.3625.5025.3425.5025.501.33%4,138
Sep 10, 202525.1925.1925.1225.1625.16-0.12%6,622
Sep 9, 202525.1625.2025.1125.1925.190.03%7,826
Sep 8, 202525.1725.1825.1125.1825.18-0.21%2,109
Sep 5, 202525.3425.3425.1725.2425.24-0.04%1,258
Sep 4, 202525.1525.2525.1525.2525.250.84%268
Sep 3, 202524.9625.0424.9625.0425.04-0.12%2,085
Sep 2, 202525.0725.0725.0725.0725.07-0.63%50
Aug 29, 202525.1325.2225.1325.2225.22-0.49%6,291
Aug 28, 202525.3925.3925.2225.3525.350.27%39,128
Aug 27, 202525.2825.2825.2825.2825.280.45%32
Aug 26, 202525.1725.1725.1725.1725.170.09%82
Aug 25, 202525.3025.3025.1525.1525.15-0.64%587
Aug 22, 202525.3125.3525.3025.3125.311.51%1,094
Aug 21, 202524.9724.9724.9324.9324.93-0.36%609
Aug 20, 202525.0125.0225.0125.0225.020.03%1,133
Aug 19, 202525.0925.0925.0125.0125.010.30%111
Aug 18, 202524.9624.9624.9424.9424.94-437
Aug 15, 202524.9824.9824.9424.9424.94-0.14%5,161
Aug 14, 202524.9424.9724.9424.9724.97-0.42%1,075
Aug 13, 202524.9725.0824.9725.0825.081.02%437
Aug 12, 202524.6524.8224.6524.8224.821.29%11,292
Aug 11, 202524.6324.6324.5024.5024.50-0.34%735
Aug 8, 202524.6324.6324.5924.5924.590.35%115
Aug 7, 202524.4524.5024.4324.5024.500.07%1,811
Aug 6, 202524.5024.5124.4924.4924.49-0.04%253
Aug 5, 202524.5824.5824.4224.5024.50-0.08%5,374
Aug 4, 202524.5224.5224.5224.5224.521.03%66
Aug 1, 202524.2724.2724.2724.2724.27-0.79%125
Jul 31, 202524.6624.6624.4624.4624.46-0.98%1,261
Jul 30, 202524.8224.8224.7024.7024.70-0.47%687
Jul 29, 202524.8024.8224.8024.8224.82-0.09%1,057
Jul 28, 202524.9024.9024.8424.8424.84-0.40%731
Jul 25, 202524.9424.9424.9424.9424.940.32%89