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

NASDAQ: SPXD · Real-Time Price · USD

29.49

+0.25 (0.85%)

At close: Oct 15, 2026, 4:00 PM EDT

29.54

+0.05 (0.18%)

After-hours: Oct 15, 2026, 4:15 PM EDT

SPXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	29.49	29.49	29.49	29.49	29.49	0.87%	265
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
Sep 3, 2026	29.88	29.88	29.87	29.88	29.76	0.43%	488
Sep 2, 2026	29.70	29.75	29.70	29.75	29.63	0.63%	1,498
Sep 1, 2026	29.70	29.76	29.57	29.57	29.45	-0.34%	2,285
Aug 31, 2026	29.67	29.67	29.67	29.67	29.55	-0.50%	45
Aug 28, 2026	29.82	29.82	29.82	29.82	29.70	-0.08%	122
Aug 27, 2026	29.82	29.84	29.82	29.84	29.72	-0.73%	415
Aug 26, 2026	30.06	30.10	30.04	30.06	29.94	0.02%	818
Aug 25, 2026	29.99	30.07	29.99	30.05	29.93	0.12%	1,039
Aug 24, 2026	30.03	30.03	29.95	30.01	29.89	0.27%	904
Aug 21, 2026	29.91	29.96	29.91	29.93	29.81	0.63%	3,379
Aug 20, 2026	29.74	29.74	29.74	29.74	29.63	-1.35%	126
Aug 19, 2026	30.15	30.15	30.15	30.15	30.03	1.73%	68
Aug 18, 2026	29.64	29.64	29.64	29.64	29.52	-0.26%	224
Aug 17, 2026	29.81	29.81	29.72	29.72	29.60	-0.78%	1,075
Aug 14, 2026	29.95	29.95	29.95	29.95	29.83	-	213
Aug 13, 2026	29.94	29.95	29.94	29.95	29.83	0.55%	203
Aug 12, 2026	29.69	29.78	29.69	29.78	29.66	0.29%	406
Aug 11, 2026	29.75	29.75	29.70	29.70	29.58	0.09%	225
Aug 10, 2026	29.64	29.69	29.64	29.67	29.55	0.11%	712
Aug 7, 2026	29.64	29.64	29.64	29.64	29.52	0.58%	404
Aug 6, 2026	29.51	29.51	29.47	29.47	29.35	-0.21%	259