Skip to main content
logo
Xtrackers S&P 500 Diversified Sector Weight ETF (SPXD)
NASDAQ: SPXD · Real-Time Price · USD
27.53
-0.29 (-1.04%)
At close: May 15, 2026, 4:00 PM EDT
27.56
+0.03 (0.11%)
After-hours: May 15, 2026, 4:15 PM EDT

SPXD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202627.5627.5627.5327.5327.53-1.05%269
May 14, 202627.8227.8227.8227.8227.820.34%79
May 13, 202627.6427.7527.6427.7327.73-0.18%563
May 12, 202627.7827.7827.7827.7827.780.17%79
May 11, 202627.7127.7327.7127.7327.73-0.05%307
May 8, 202627.7427.7427.7427.7427.740.43%176
May 7, 202627.7427.7427.6227.6227.62-0.92%641
May 6, 202627.7227.8827.7227.8827.881.21%226
May 5, 202627.3827.5527.3827.5527.550.62%193
May 4, 202627.4527.5327.3827.3827.38-0.84%1,163
May 1, 202627.6127.6127.6127.6127.61-0.30%84
Apr 30, 202627.5627.6927.5627.6927.691.54%172
Apr 29, 202627.2327.2727.2327.2727.27-0.16%5,638
Apr 28, 202627.2627.3227.2627.3227.32-0.22%5,771
Apr 27, 202627.4227.4227.3727.3727.37-0.03%569
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, 202626.7426.7426.6926.6926.590.43%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