Skip to main content
logo
Xtrackers S&P 500 Diversified Sector Weight ETF (SPXD)
NASDAQ: SPXD · Real-Time Price · USD
27.38
-0.10 (-0.35%)
At close: Apr 24, 2026, 4:00 PM EDT
27.39
+0.01 (0.03%)
After-hours: Apr 24, 2026, 4:15 PM EDT

SPXD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202627.3927.3927.3727.3827.38-0.37%970
Apr 23, 202627.2427.4827.2427.4827.480.62%209
Apr 22, 202627.3227.3227.3227.3227.32-0.18%231
Apr 21, 202627.5927.5927.3727.3727.37-0.55%1,294
Apr 20, 202627.4927.5427.4927.5227.520.09%276
Apr 17, 202627.4727.5427.4727.4927.491.09%9,249
Apr 16, 202627.1027.2027.1027.2027.200.39%423
Apr 15, 202627.1227.1227.0927.0927.090.03%108
Apr 14, 202627.0827.0827.0827.0827.080.40%153
Apr 13, 202626.7026.9826.7026.9826.980.69%1,576
Apr 10, 202626.7926.7926.7926.7926.79-0.81%62
Apr 9, 202626.8327.0126.8327.0127.010.44%292
Apr 8, 202626.8126.8926.7426.8926.892.27%1,385
Apr 7, 202626.2226.3026.1626.3026.30-0.17%333
Apr 6, 202626.3226.3426.2626.3426.340.32%3,537
Apr 2, 202626.1326.2626.1326.2626.260.27%354
Apr 1, 202626.1626.2526.1626.1826.180.28%2,469
Mar 31, 202625.8226.1125.7026.1126.111.92%421
Mar 30, 202625.8925.8925.6225.6225.62-0.22%2,032
Mar 27, 202625.9125.9725.6825.6825.68-1.25%1,081
Mar 26, 202626.2626.2626.0026.0026.00-1.09%4,073
Mar 25, 202626.2726.3126.2326.2926.290.55%1,533
Mar 24, 202626.1626.2226.1426.1426.140.22%444
Mar 23, 202626.2526.2526.0826.0826.080.98%649
Mar 20, 202626.2126.2125.8325.8325.83-1.71%3,277
Mar 19, 202626.2226.3126.1626.2826.19-0.08%6,200
Mar 18, 202626.4526.4926.3026.3026.21-1.45%280
Mar 17, 202626.7426.7426.6926.6926.600.43%2,162
Mar 16, 202626.5726.5726.5726.5726.480.73%482
Mar 13, 202626.6326.6326.3826.3826.29-0.14%2,487
Mar 12, 202626.6626.6626.3826.4226.33-1.31%4,133
Mar 11, 202626.8126.8426.7326.7726.68-0.28%3,000
Mar 10, 202627.0327.0426.8526.8526.75-0.57%960
Mar 9, 202626.7427.0026.4627.0026.910.20%17,742
Mar 6, 202626.9926.9926.8426.9526.85-1.00%3,239
Mar 5, 202627.2227.2227.2227.2227.13-1.19%79
Mar 4, 202627.4927.6027.4927.5527.450.63%1,283
Mar 3, 202627.3227.3827.0727.3827.28-1.28%3,261
Mar 2, 202627.6627.7427.5727.7327.63-0.25%20,257
Feb 27, 202627.6827.8027.6827.8027.700.26%17,845
Feb 26, 202627.6427.7327.6427.7327.630.37%888
Feb 25, 202627.6127.6327.6127.6327.53-0.07%2,329
Feb 24, 202627.5327.6527.5327.6527.550.69%616
Feb 23, 202627.5327.5327.4627.4627.36-0.79%925
Feb 20, 202627.5827.6827.5827.6827.580.54%271
Feb 19, 202627.5327.5327.5327.5327.43-0.38%23
Feb 18, 202627.6327.6327.6327.6327.530.41%14
Feb 17, 202627.4227.5227.4227.5227.42-0.02%1,618
Feb 13, 202627.5227.5227.5227.5227.430.78%33
Feb 12, 202627.4727.4727.3127.3127.21-1.13%713