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

NASDAQ: SPXD · Real-Time Price · USD

30.52

+0.08 (0.25%)

At close: Nov 13, 2026, 4:00 PM EST

30.56

+0.04 (0.15%)

After-hours: Nov 13, 2026, 4:15 PM EST

SPXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	30.40	30.56	30.40	30.52	30.52	0.24%	3,698
Nov 12, 2026	30.63	30.63	30.44	30.44	30.44	-0.67%	6,033
Nov 11, 2026	30.49	30.65	30.49	30.65	30.65	0.61%	157
Nov 10, 2026	30.30	30.47	30.30	30.47	30.47	0.09%	1,254
Nov 9, 2026	30.37	30.49	30.37	30.44	30.44	2.23%	2,633
Nov 6, 2026	29.90	29.93	29.77	29.77	29.77	-0.38%	6,169
Nov 5, 2026	30.43	30.43	29.89	29.89	29.89	-2.66%	3,657
Nov 4, 2026	30.71	30.71	30.71	30.71	30.71	2.05%	348
Nov 3, 2026	30.04	30.24	30.04	30.09	30.09	-0.38%	10,756
Nov 2, 2026	30.28	30.28	30.20	30.20	30.20	0.71%	756
Oct 30, 2026	30.03	30.03	29.99	29.99	29.99	-0.26%	736
Oct 29, 2026	29.96	30.07	29.96	30.07	30.07	1.14%	716
Oct 28, 2026	29.73	29.73	29.73	29.73	29.73	-0.03%	62
Oct 27, 2026	29.68	29.74	29.68	29.74	29.74	0.01%	384
Oct 26, 2026	29.75	29.80	29.73	29.74	29.74	0.31%	8,142
Oct 23, 2026	29.57	29.73	29.57	29.64	29.64	-0.89%	1,421
Oct 22, 2026	29.72	29.91	29.72	29.91	29.91	0.56%	1,793
Oct 21, 2026	29.72	29.74	29.72	29.74	29.74	0.17%	1,573
Oct 20, 2026	29.52	29.69	29.52	29.69	29.69	0.99%	637
Oct 19, 2026	29.44	29.44	29.39	29.40	29.40	-0.27%	5,977
Oct 16, 2026	29.48	29.48	29.48	29.48	29.48	-0.21%	139
Oct 15, 2026	29.49	29.54	29.49	29.54	29.54	1.05%	264
Oct 14, 2026	29.24	29.24	29.24	29.24	29.24	-0.20%	151
Oct 13, 2026	29.30	29.30	29.30	29.30	29.29	0.18%	198
Oct 12, 2026	29.25	29.25	29.24	29.24	29.24	0.21%	918
Oct 9, 2026	29.18	29.18	29.18	29.18	29.18	0.51%	192
Oct 8, 2026	29.03	29.03	29.03	29.03	29.03	0.69%	34
Oct 7, 2026	28.84	28.84	28.84	28.84	28.83	-0.52%	480
Oct 6, 2026	28.93	28.98	28.93	28.98	28.98	0.68%	737
Oct 5, 2026	28.74	28.81	28.74	28.79	28.79	0.35%	17,397
Oct 2, 2026	28.69	28.69	28.69	28.69	28.69	0.54%	175
Oct 1, 2026	28.47	28.57	28.37	28.53	28.53	0.20%	1,458
Sep 30, 2026	28.62	28.62	28.48	28.48	28.48	-0.77%	844
Sep 29, 2026	28.62	28.70	28.61	28.70	28.70	-0.12%	7,115
Sep 28, 2026	28.78	28.78	28.73	28.73	28.73	-0.63%	9,723
Sep 25, 2026	28.91	28.91	28.91	28.91	28.91	0.45%	238
Sep 24, 2026	28.78	28.78	28.78	28.78	28.78	-0.41%	84
Sep 23, 2026	29.00	29.00	28.90	28.90	28.90	-0.68%	550
Sep 22, 2026	29.10	29.10	29.10	29.10	29.10	-	141
Sep 21, 2026	29.10	29.10	29.10	29.10	29.10	0.56%	90
Sep 18, 2026	28.94	28.98	28.94	28.94	28.94	-0.61%	310
Sep 17, 2026	29.23	29.23	29.23	29.23	29.12	0.52%	120
Sep 16, 2026	29.24	29.30	29.08	29.08	28.97	-0.57%	430
Sep 15, 2026	29.33	29.33	29.25	29.25	29.13	-0.63%	1,069
Sep 14, 2026	29.36	29.44	29.36	29.44	29.32	0.07%	259
Sep 11, 2026	29.45	29.45	29.41	29.41	29.30	0.89%	524
Sep 10, 2026	29.15	29.15	29.15	29.15	29.04	-0.55%	126
Sep 9, 2026	29.31	29.31	29.31	29.31	29.20	-0.73%	174
Sep 8, 2026	29.53	29.53	29.53	29.53	29.41	-0.73%	82
Sep 4, 2026	29.81	29.81	29.75	29.75	29.63	-0.45%	2,513