Xtrackers S&P 500 Diversified Sector Weight ETF (SPXD)

NASDAQ: SPXD · Real-Time Price · USD

28.60

+0.19 (0.66%)

At close: Jun 12, 2026, 4:00 PM EDT

28.56

-0.04 (-0.14%)

After-hours: Jun 12, 2026, 5:55 PM EDT

SPXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	28.45	28.65	28.45	28.60	28.60	0.67%	1,013
Jun 11, 2026	28.08	28.41	28.08	28.41	28.41	1.45%	699
Jun 10, 2026	28.00	28.00	28.00	28.00	28.00	-0.82%	302
Jun 9, 2026	27.94	28.30	27.94	28.23	28.23	0.54%	6,049
Jun 8, 2026	28.17	28.17	28.08	28.08	28.08	-0.14%	325
Jun 5, 2026	28.36	28.36	28.12	28.12	28.12	-1.05%	779
Jun 4, 2026	28.40	28.42	28.40	28.42	28.42	0.59%	442
Jun 3, 2026	28.25	28.25	28.25	28.25	28.25	-0.18%	47
Jun 2, 2026	28.26	28.30	28.26	28.30	28.30	0.44%	415
Jun 1, 2026	28.12	28.18	28.12	28.18	28.18	-0.14%	563
May 29, 2026	28.26	28.26	28.22	28.22	28.22	-0.02%	168
May 28, 2026	28.27	28.27	28.22	28.22	28.22	0.11%	283
May 27, 2026	28.19	28.19	28.19	28.19	28.19	0.02%	52
May 26, 2026	28.19	28.19	28.19	28.19	28.19	0.18%	144
May 22, 2026	28.13	28.13	28.13	28.13	28.13	0.92%	216
May 21, 2026	27.75	27.88	27.69	27.88	27.88	0.23%	2,700
May 20, 2026	27.81	27.81	27.81	27.81	27.81	0.98%	7
May 19, 2026	27.55	27.55	27.55	27.55	27.54	-0.44%	34
May 18, 2026	27.59	27.70	27.59	27.67	27.67	0.50%	3,668
May 15, 2026	27.56	27.56	27.53	27.53	27.53	-1.05%	269
May 14, 2026	27.82	27.82	27.82	27.82	27.82	0.34%	79
May 13, 2026	27.64	27.75	27.64	27.73	27.73	-0.18%	563
May 12, 2026	27.78	27.78	27.78	27.78	27.78	0.17%	79
May 11, 2026	27.71	27.73	27.71	27.73	27.73	-0.05%	307
May 8, 2026	27.74	27.74	27.74	27.74	27.74	0.44%	176
May 7, 2026	27.74	27.74	27.62	27.62	27.62	-0.92%	641
May 6, 2026	27.72	27.88	27.72	27.88	27.88	1.21%	226
May 5, 2026	27.38	27.55	27.38	27.55	27.55	0.62%	193
May 4, 2026	27.45	27.53	27.38	27.38	27.38	-0.84%	1,163
May 1, 2026	27.61	27.61	27.61	27.61	27.61	-0.30%	84
Apr 30, 2026	27.56	27.69	27.56	27.69	27.69	1.54%	172
Apr 29, 2026	27.23	27.27	27.23	27.27	27.27	-0.16%	5,638
Apr 28, 2026	27.26	27.32	27.26	27.32	27.32	-0.22%	5,771
Apr 27, 2026	27.42	27.42	27.37	27.37	27.37	-0.03%	569
Apr 24, 2026	27.39	27.39	27.37	27.38	27.38	-0.37%	970
Apr 23, 2026	27.24	27.48	27.24	27.48	27.48	0.62%	209
Apr 22, 2026	27.32	27.32	27.32	27.32	27.32	-0.18%	231
Apr 21, 2026	27.59	27.59	27.37	27.37	27.37	-0.55%	1,294
Apr 20, 2026	27.49	27.54	27.49	27.52	27.52	0.09%	276
Apr 17, 2026	27.47	27.54	27.47	27.49	27.49	1.09%	9,249
Apr 16, 2026	27.10	27.20	27.10	27.20	27.20	0.39%	423
Apr 15, 2026	27.12	27.12	27.09	27.09	27.09	0.03%	108
Apr 14, 2026	27.08	27.08	27.08	27.08	27.08	0.40%	153
Apr 13, 2026	26.70	26.98	26.70	26.98	26.98	0.69%	1,576
Apr 10, 2026	26.79	26.79	26.79	26.79	26.79	-0.81%	62
Apr 9, 2026	26.83	27.01	26.83	27.01	27.01	0.44%	292
Apr 8, 2026	26.81	26.89	26.74	26.89	26.89	2.27%	1,385
Apr 7, 2026	26.22	26.30	26.16	26.30	26.30	-0.17%	333
Apr 6, 2026	26.32	26.34	26.26	26.34	26.34	0.32%	3,537
Apr 2, 2026	26.13	26.26	26.13	26.26	26.26	0.27%	354