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

NASDAQ: SPXD · Real-Time Price · USD

28.98

-0.14 (-0.48%)

At close: Sep 18, 2026, 4:00 PM EDT

28.94

-0.04 (-0.14%)

After-hours: Sep 18, 2026, 4:15 PM EDT

SPXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	28.94	28.98	28.94	28.94	28.94	-1.01%	310
Sep 17, 2026	29.23	29.23	29.23	29.23	29.23	0.52%	120
Sep 16, 2026	29.24	29.30	29.08	29.08	29.08	-0.57%	430
Sep 15, 2026	29.33	29.33	29.25	29.25	29.25	-0.63%	1,069
Sep 14, 2026	29.36	29.44	29.36	29.44	29.43	0.07%	259
Sep 11, 2026	29.45	29.45	29.41	29.41	29.41	0.89%	524
Sep 10, 2026	29.15	29.15	29.15	29.15	29.15	-0.55%	126
Sep 9, 2026	29.31	29.31	29.31	29.31	29.31	-0.73%	174
Sep 8, 2026	29.53	29.53	29.53	29.53	29.53	-0.73%	82
Sep 4, 2026	29.81	29.81	29.75	29.75	29.75	-0.45%	2,513
Sep 3, 2026	29.88	29.88	29.87	29.88	29.88	0.43%	488
Sep 2, 2026	29.70	29.75	29.70	29.75	29.75	0.63%	1,498
Sep 1, 2026	29.70	29.76	29.57	29.57	29.57	-0.34%	2,285
Aug 31, 2026	29.67	29.67	29.67	29.67	29.67	-0.50%	45
Aug 28, 2026	29.82	29.82	29.82	29.82	29.81	-0.08%	122
Aug 27, 2026	29.82	29.84	29.82	29.84	29.84	-0.73%	415
Aug 26, 2026	30.06	30.10	30.04	30.06	30.06	0.02%	818
Aug 25, 2026	29.99	30.07	29.99	30.05	30.05	0.12%	1,039
Aug 24, 2026	30.03	30.03	29.95	30.01	30.01	0.27%	904
Aug 21, 2026	29.91	29.96	29.91	29.93	29.93	0.63%	3,379
Aug 20, 2026	29.74	29.74	29.74	29.74	29.74	-1.35%	126
Aug 19, 2026	30.15	30.15	30.15	30.15	30.15	1.73%	68
Aug 18, 2026	29.64	29.64	29.64	29.64	29.64	-0.26%	224
Aug 17, 2026	29.81	29.81	29.72	29.72	29.72	-0.78%	1,075
Aug 14, 2026	29.95	29.95	29.95	29.95	29.95	-	213
Aug 13, 2026	29.94	29.95	29.94	29.95	29.95	0.55%	203
Aug 12, 2026	29.69	29.78	29.69	29.78	29.78	0.29%	406
Aug 11, 2026	29.75	29.75	29.70	29.70	29.70	0.09%	225
Aug 10, 2026	29.64	29.69	29.64	29.67	29.67	0.11%	712
Aug 7, 2026	29.64	29.64	29.64	29.64	29.64	0.58%	404
Aug 6, 2026	29.51	29.51	29.47	29.47	29.47	-0.21%	259
Aug 5, 2026	29.59	29.59	29.52	29.53	29.53	-	1,108
Aug 4, 2026	29.53	29.53	29.53	29.53	29.53	1.04%	16
Aug 3, 2026	29.21	29.22	29.21	29.22	29.22	0.81%	917
Jul 31, 2026	29.00	29.00	28.99	28.99	28.99	-	1,132
Jul 30, 2026	28.86	28.99	28.86	28.99	28.99	0.14%	254
Jul 29, 2026	28.95	28.95	28.95	28.95	28.95	-1.02%	17
Jul 28, 2026	29.25	29.25	29.25	29.25	29.25	1.13%	57
Jul 27, 2026	28.92	28.92	28.92	28.92	28.92	0.66%	22
Jul 24, 2026	28.73	28.73	28.73	28.73	28.73	0.69%	51
Jul 23, 2026	28.59	28.59	28.54	28.54	28.54	-0.53%	139
Jul 22, 2026	28.69	28.69	28.69	28.69	28.69	0.19%	59
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