Skip to main content
logo
Xtrackers S&P 500 Diversified Sector Weight ETF (SPXD)
NASDAQ: SPXD · Real-Time Price · USD
25.68
-0.32 (-1.25%)
Mar 27, 2026, 4:00 PM EDT - Market closed

SPXD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202625.9125.9725.6825.6825.68-1.25%1,081
Mar 26, 202626.2626.2626.0026.0026.00-1.09%4,073
Mar 25, 202626.2726.3126.2326.2926.290.55%1,533
Mar 24, 202626.1626.2226.1426.1426.140.22%444
Mar 23, 202626.2526.2526.0826.0826.080.98%649
Mar 20, 202626.2126.2125.8325.8325.83-1.71%3,277
Mar 19, 202626.2226.3126.1626.2826.19-0.08%6,200
Mar 18, 202626.4526.4926.3026.3026.21-1.45%280
Mar 17, 202626.7426.7426.6926.6926.600.43%2,162
Mar 16, 202626.5726.5726.5726.5726.480.73%482
Mar 13, 202626.6326.6326.3826.3826.29-0.14%2,487
Mar 12, 202626.6626.6626.3826.4226.33-1.31%4,133
Mar 11, 202626.8126.8426.7326.7726.68-0.28%3,000
Mar 10, 202627.0327.0426.8526.8526.75-0.57%960
Mar 9, 202626.7427.0026.4627.0026.910.20%17,742
Mar 6, 202626.9926.9926.8426.9526.85-1.00%3,239
Mar 5, 202627.2227.2227.2227.2227.13-1.19%79
Mar 4, 202627.4927.6027.4927.5527.450.63%1,283
Mar 3, 202627.3227.3827.0727.3827.28-1.28%3,261
Mar 2, 202627.6627.7427.5727.7327.63-0.25%20,257
Feb 27, 202627.6827.8027.6827.8027.700.26%17,845
Feb 26, 202627.6427.7327.6427.7327.630.37%888
Feb 25, 202627.6127.6327.6127.6327.53-0.07%2,329
Feb 24, 202627.5327.6527.5327.6527.550.69%616
Feb 23, 202627.5327.5327.4627.4627.36-0.79%925
Feb 20, 202627.5827.6827.5827.6827.580.54%271
Feb 19, 202627.5327.5327.5327.5327.43-0.38%23
Feb 18, 202627.6327.6327.6327.6327.530.41%14
Feb 17, 202627.4227.5227.4227.5227.42-0.02%1,618
Feb 13, 202627.5227.5227.5227.5227.430.78%33
Feb 12, 202627.4727.4727.3127.3127.21-1.13%713
Feb 11, 202627.6227.6327.5827.6227.520.45%3,394
Feb 10, 202627.5527.5827.5027.5027.400.16%1,640
Feb 9, 202627.3527.4527.3527.4527.36-0.02%2,620
Feb 6, 202627.2627.4627.2627.4627.361.82%7,188
Feb 5, 202627.0527.0526.9626.9626.87-0.52%336
Feb 4, 202627.1227.1627.0827.1127.010.66%2,873
Feb 3, 202626.7427.0026.7426.9326.830.16%1,735
Feb 2, 202626.8926.8926.8926.8926.790.54%539
Jan 30, 202626.6126.7426.6126.7426.65-0.13%3,840
Jan 29, 202626.7726.7726.7726.7726.680.24%68
Jan 28, 202626.7926.7926.7126.7126.62-0.32%136
Jan 27, 202626.8526.8526.7626.8026.70-0.19%587
Jan 26, 202626.9226.9226.8126.8526.750.21%4,584
Jan 23, 202626.9026.9026.7926.7926.70-0.49%6,799
Jan 22, 202626.9526.9526.9226.9226.830.21%10,006
Jan 21, 202626.7226.8726.7226.8726.771.45%309
Jan 20, 202626.5026.5026.4826.4826.39-1.41%268
Jan 16, 202626.8926.8926.8626.8626.77-0.25%719
Jan 15, 202626.9626.9626.9326.9326.830.50%257