Xtrackers S&P 500 Diversified Sector Weight ETF (SPXD)
NASDAQ: SPXD · Real-Time Price · USD
27.47
+0.16 (0.59%)
Feb 13, 2026, 10:16 AM EST - Market open
SPXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 27.40 | 27.47 | 27.40 | 27.47 | - | 0.59% | 19 |
| Feb 12, 2026 | 27.47 | 27.47 | 27.31 | 27.31 | 27.31 | -1.13% | 713 |
| Feb 11, 2026 | 27.62 | 27.63 | 27.58 | 27.62 | 27.62 | 0.45% | 3,394 |
| Feb 10, 2026 | 27.55 | 27.58 | 27.50 | 27.50 | 27.50 | 0.16% | 1,640 |
| Feb 9, 2026 | 27.35 | 27.45 | 27.35 | 27.45 | 27.45 | -0.02% | 2,620 |
| Feb 6, 2026 | 27.26 | 27.46 | 27.26 | 27.46 | 27.46 | 1.82% | 7,188 |
| Feb 5, 2026 | 27.05 | 27.05 | 26.96 | 26.96 | 26.96 | -0.52% | 336 |
| Feb 4, 2026 | 27.12 | 27.16 | 27.08 | 27.11 | 27.11 | 0.66% | 2,873 |
| Feb 3, 2026 | 26.74 | 27.00 | 26.74 | 26.93 | 26.93 | 0.16% | 1,735 |
| Feb 2, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 0.54% | 539 |
| Jan 30, 2026 | 26.61 | 26.74 | 26.61 | 26.74 | 26.74 | -0.13% | 3,840 |
| Jan 29, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 0.24% | 68 |
| Jan 28, 2026 | 26.79 | 26.79 | 26.71 | 26.71 | 26.71 | -0.32% | 136 |
| Jan 27, 2026 | 26.85 | 26.85 | 26.76 | 26.80 | 26.80 | -0.19% | 587 |
| Jan 26, 2026 | 26.92 | 26.92 | 26.81 | 26.85 | 26.85 | 0.21% | 4,584 |
| Jan 23, 2026 | 26.90 | 26.90 | 26.79 | 26.79 | 26.79 | -0.49% | 6,799 |
| Jan 22, 2026 | 26.95 | 26.95 | 26.92 | 26.92 | 26.92 | 0.21% | 10,006 |
| Jan 21, 2026 | 26.72 | 26.87 | 26.72 | 26.87 | 26.87 | 1.45% | 309 |
| Jan 20, 2026 | 26.50 | 26.50 | 26.48 | 26.48 | 26.48 | -1.41% | 268 |
| Jan 16, 2026 | 26.89 | 26.89 | 26.86 | 26.86 | 26.86 | -0.25% | 719 |
| Jan 15, 2026 | 26.96 | 26.96 | 26.93 | 26.93 | 26.93 | 0.50% | 257 |
| 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 |