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

NASDAQ: SPXD · Real-Time Price · USD

28.54

-0.15 (-0.53%)

At close: Jul 23, 2026, 4:00 PM EDT

28.54

0.00 (0.00%)

After-hours: Jul 23, 2026, 4:15 PM EDT

SPXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	28.59	28.59	28.59	28.54	-	-0.53%	116
Jul 22, 2026	28.69	28.69	28.69	28.69	28.69	0.19%	53
Jul 21, 2026	28.63	28.63	28.63	28.63	28.63	0.23%	91
Jul 20, 2026	28.57	28.57	28.57	28.57	28.57	-0.42%	54
Jul 17, 2026	28.90	28.90	28.69	28.69	28.69	-0.55%	304
Jul 16, 2026	28.85	28.85	28.85	28.85	28.85	0.95%	67
Jul 15, 2026	28.55	28.57	28.55	28.57	28.57	-0.19%	120
Jul 14, 2026	28.72	28.72	28.59	28.63	28.63	-0.47%	1,031
Jul 13, 2026	28.82	28.82	28.77	28.77	28.77	-0.08%	899
Jul 10, 2026	28.74	28.80	28.74	28.79	28.79	0.33%	348
Jul 9, 2026	28.75	28.77	28.69	28.69	28.69	0.36%	1,212
Jul 8, 2026	28.65	28.65	28.57	28.59	28.59	-1.01%	721
Jul 7, 2026	28.98	28.98	28.89	28.89	28.88	0.15%	1,376
Jul 6, 2026	28.77	28.84	28.77	28.84	28.84	0.01%	492
Jul 2, 2026	28.82	28.84	28.82	28.84	28.84	0.80%	200
Jul 1, 2026	28.64	28.64	28.60	28.61	28.61	0.05%	309
Jun 30, 2026	28.59	28.65	28.59	28.60	28.60	-0.18%	1,127
Jun 29, 2026	28.62	28.65	28.58	28.65	28.65	0.10%	393
Jun 26, 2026	28.62	28.62	28.62	28.62	28.62	0.48%	408
Jun 25, 2026	28.70	28.70	28.48	28.48	28.48	0.31%	136
Jun 24, 2026	28.41	28.51	28.39	28.39	28.39	0.33%	928
Jun 23, 2026	28.29	28.30	28.29	28.30	28.30	0.15%	115
Jun 22, 2026	28.32	28.33	28.26	28.26	28.26	-0.41%	6,944
Jun 18, 2026	28.45	28.49	28.38	28.38	28.37	0.63%	5,594
Jun 17, 2026	28.67	28.67	28.27	28.31	28.20	-1.43%	1,143
Jun 16, 2026	28.78	28.78	28.72	28.72	28.61	-0.15%	263
Jun 15, 2026	28.86	28.86	28.76	28.76	28.65	0.57%	199
Jun 12, 2026	28.45	28.65	28.45	28.60	28.49	0.67%	1,013
Jun 11, 2026	28.08	28.41	28.08	28.41	28.30	1.45%	699
Jun 10, 2026	28.00	28.00	28.00	28.00	27.89	-0.82%	302
Jun 9, 2026	27.94	28.30	27.94	28.23	28.12	0.54%	6,049
Jun 8, 2026	28.17	28.17	28.08	28.08	27.97	-0.14%	325
Jun 5, 2026	28.36	28.36	28.12	28.12	28.01	-1.05%	779
Jun 4, 2026	28.40	28.42	28.40	28.42	28.31	0.59%	442
Jun 3, 2026	28.25	28.25	28.25	28.25	28.14	-0.18%	47
Jun 2, 2026	28.26	28.30	28.26	28.30	28.19	0.44%	415
Jun 1, 2026	28.12	28.18	28.12	28.18	28.07	-0.14%	563
May 29, 2026	28.26	28.26	28.22	28.22	28.11	-0.02%	168
May 28, 2026	28.27	28.27	28.22	28.22	28.11	0.11%	283
May 27, 2026	28.19	28.19	28.19	28.19	28.08	0.02%	52
May 26, 2026	28.19	28.19	28.19	28.19	28.07	0.18%	144
May 22, 2026	28.13	28.13	28.13	28.13	28.02	0.92%	216
May 21, 2026	27.75	27.88	27.69	27.88	27.77	0.23%	2,700
May 20, 2026	27.81	27.81	27.81	27.81	27.70	0.98%	7
May 19, 2026	27.55	27.55	27.55	27.55	27.44	-0.44%	34
May 18, 2026	27.59	27.70	27.59	27.67	27.56	0.50%	3,668
May 15, 2026	27.56	27.56	27.53	27.53	27.42	-1.05%	269
May 14, 2026	27.82	27.82	27.82	27.82	27.71	0.34%	79
May 13, 2026	27.64	27.75	27.64	27.73	27.62	-0.18%	563
May 12, 2026	27.78	27.78	27.78	27.78	27.67	0.17%	79