Skip to main content
Xtrackers S&P 500 Diversified Sector Weight ETF (SPXD)
NASDAQ: SPXD · Real-Time Price · USD
27.22
-0.33 (-1.20%)
Mar 5, 2026, 4:00 PM EST - Market closed

SPXD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202627.2227.2227.2227.2227.22-1.19%79
Mar 4, 202627.4927.6027.4927.5527.550.63%1,283
Mar 3, 202627.3227.3827.0727.3827.38-1.28%3,261
Mar 2, 202627.6627.7427.5727.7327.73-0.25%20,257
Feb 27, 202627.6827.8027.6827.8027.800.26%17,845
Feb 26, 202627.6427.7327.6427.7327.730.37%888
Feb 25, 202627.6127.6327.6127.6327.63-0.07%2,329
Feb 24, 202627.5327.6527.5327.6527.650.69%616
Feb 23, 202627.5327.5327.4627.4627.46-0.79%925
Feb 20, 202627.5827.6827.5827.6827.680.54%271
Feb 19, 202627.5327.5327.5327.5327.53-0.38%23
Feb 18, 202627.6327.6327.6327.6327.630.41%14
Feb 17, 202627.4227.5227.4227.5227.52-0.02%1,618
Feb 13, 202627.5227.5227.5227.5227.520.78%33
Feb 12, 202627.4727.4727.3127.3127.31-1.13%713
Feb 11, 202627.6227.6327.5827.6227.620.45%3,394
Feb 10, 202627.5527.5827.5027.5027.500.16%1,640
Feb 9, 202627.3527.4527.3527.4527.45-0.02%2,620
Feb 6, 202627.2627.4627.2627.4627.461.82%7,188
Feb 5, 202627.0527.0526.9626.9626.96-0.52%336
Feb 4, 202627.1227.1627.0827.1127.110.66%2,873
Feb 3, 202626.7427.0026.7426.9326.930.16%1,735
Feb 2, 202626.8926.8926.8926.8926.890.54%539
Jan 30, 202626.6126.7426.6126.7426.74-0.13%3,840
Jan 29, 202626.7726.7726.7726.7726.770.24%68
Jan 28, 202626.7926.7926.7126.7126.71-0.32%136
Jan 27, 202626.8526.8526.7626.8026.80-0.19%587
Jan 26, 202626.9226.9226.8126.8526.850.21%4,584
Jan 23, 202626.9026.9026.7926.7926.79-0.49%6,799
Jan 22, 202626.9526.9526.9226.9226.920.21%10,006
Jan 21, 202626.7226.8726.7226.8726.871.45%309
Jan 20, 202626.5026.5026.4826.4826.48-1.41%268
Jan 16, 202626.8926.8926.8626.8626.86-0.25%719
Jan 15, 202626.9626.9626.9326.9326.930.50%257
Jan 14, 202626.7326.7926.7326.7926.790.48%931
Jan 13, 202626.6026.6726.6026.6726.67-5,496
Jan 12, 202626.6426.6726.6426.6726.670.04%770
Jan 9, 202626.6626.6726.6626.6626.660.64%1,364
Jan 8, 202626.4926.5626.4926.4926.490.99%2,167
Jan 7, 202626.2326.2326.2326.2326.23-1.06%8
Jan 6, 202626.5126.5126.5126.5126.510.91%59
Jan 5, 202626.3026.3026.2726.2726.270.88%223
Jan 2, 202625.9126.1225.9126.0426.040.51%1,268
Dec 31, 202526.0626.0625.9125.9125.91-0.73%3,497
Dec 30, 202526.1326.1326.0726.1026.100.04%1,298
Dec 29, 202526.0626.1026.0326.0926.09-0.25%9,255
Dec 26, 202526.0626.1526.0626.1526.15-0.05%986
Dec 24, 202526.1626.1626.1626.1626.160.53%97
Dec 23, 202526.0026.0326.0026.0326.03-0.10%121
Dec 22, 202526.0526.0526.0526.0526.050.55%172
Dec 19, 202525.9625.9825.9125.9125.91-0.30%2,108
Dec 18, 202525.9925.9925.9925.9925.850.19%636
Dec 17, 202526.1126.1125.9425.9425.80-0.44%783
Dec 16, 202526.0026.0526.0026.0525.92-0.80%1,610
Dec 15, 202526.2026.2626.2026.2626.130.34%118
Dec 12, 202526.3726.3726.1726.1726.04-0.46%2,362
Dec 11, 202526.2826.3026.2826.2926.160.75%1,978
Dec 10, 202526.1026.1026.1026.1025.961.22%12
Dec 9, 202525.7825.7825.7825.7825.65-0.02%56
Dec 8, 202525.8825.8825.7925.7925.65-0.73%228
Dec 5, 202525.9825.9825.9825.9825.840.27%169
Dec 4, 202525.9125.9125.9125.9125.77-0.15%184
Dec 3, 202525.9425.9525.9425.9525.810.65%142
Dec 2, 202525.7325.7825.7225.7825.64-0.07%723
Dec 1, 202525.9225.9325.8025.8025.66-0.76%560
Nov 28, 202525.9925.9925.9925.9925.860.47%191
Nov 26, 202525.7025.9025.7025.8725.740.92%1,840
Nov 25, 202525.4525.6425.4525.6425.501.27%421
Nov 24, 202525.2625.3325.2225.3125.180.49%5,618
Nov 21, 202524.9525.2624.9525.1925.061.74%12,293
Nov 20, 202525.2625.2624.7624.7624.63-0.86%2,234
Nov 19, 202524.9524.9724.9524.9724.84-0.60%2,203
Nov 18, 202525.0825.1225.0825.1224.990.08%2,059
Nov 17, 202525.1025.1025.1025.1024.97-1.09%53
Nov 14, 202525.3925.3925.3325.3825.25-0.28%537
Nov 13, 202525.6725.6725.4525.4525.32-1.05%1,838
Nov 12, 202525.7525.7525.7225.7225.580.40%1,875
Nov 11, 202525.5325.6225.5325.6225.480.62%1,707
Nov 10, 202525.4625.4625.4625.4625.330.31%167
Nov 7, 202525.3625.4025.3525.3825.250.79%3,675
Nov 6, 202525.2225.2225.1825.1825.05-0.62%123
Nov 5, 202525.2125.3425.2125.3425.210.74%381
Nov 4, 202525.1925.1925.1625.1625.02-0.46%1,629
Nov 3, 202525.4725.4725.2725.2725.14-0.57%291
Oct 31, 202525.4025.4425.4025.4225.280.16%232
Oct 30, 202525.5225.5225.3825.3825.24-0.57%187
Oct 29, 202525.6525.6625.5225.5225.39-0.91%390
Oct 28, 202525.7525.7525.7525.7525.62-0.51%46
Oct 27, 202525.8525.8925.8525.8925.750.53%219
Oct 24, 202525.7825.8125.7525.7525.620.34%1,658
Oct 23, 202525.6725.6725.6725.6725.530.36%41
Oct 22, 202525.5925.5925.5725.5725.44-0.35%6,476
Oct 21, 202525.6625.6625.6625.6625.530.29%29
Oct 20, 202525.6225.6225.5925.5925.450.80%787
Oct 17, 202525.3925.3925.3925.3925.250.60%205
Oct 16, 202525.4125.4125.1925.2325.10-0.90%475
Oct 15, 202525.5425.5425.3325.4625.330.37%2,084
Oct 14, 202525.3725.3725.3725.3725.240.83%174
Oct 13, 202525.1725.1725.1625.1625.030.92%369
Oct 10, 202525.2825.2824.9324.9324.80-2.02%3,933