Skip to main content
Xtrackers S&P 500 Diversified Sector Weight ETF (SPXD)
NASDAQ: SPXD · Real-Time Price · USD
25.98
+0.07 (0.25%)
Dec 5, 2025, 4:00 PM EST - Market closed

SPXD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.9825.9825.9825.9825.980.27%169
Dec 4, 202525.9125.9125.9125.9125.90-0.15%184
Dec 3, 202525.9425.9525.9425.9525.940.65%142
Dec 2, 202525.7325.7825.7225.7825.77-0.07%723
Dec 1, 202525.9225.9325.8025.8025.79-0.76%560
Nov 28, 202525.9925.9925.9925.9925.990.47%191
Nov 26, 202525.7025.9025.7025.8725.870.92%1,840
Nov 25, 202525.4525.6425.4525.6425.631.27%421
Nov 24, 202525.2625.3325.2225.3125.310.49%5,618
Nov 21, 202524.9525.2624.9525.1925.191.74%12,293
Nov 20, 202525.2625.2624.7624.7624.75-0.86%2,234
Nov 19, 202524.9524.9724.9524.9724.97-0.60%2,203
Nov 18, 202525.0825.1225.0825.1225.120.08%2,059
Nov 17, 202525.1025.1025.1025.1025.10-1.09%53
Nov 14, 202525.3925.3925.3325.3825.38-0.28%537
Nov 13, 202525.6725.6725.4525.4525.45-1.05%1,838
Nov 12, 202525.7525.7525.7225.7225.720.40%1,875
Nov 11, 202525.5325.6225.5325.6225.610.62%1,707
Nov 10, 202525.4625.4625.4625.4625.450.31%167
Nov 7, 202525.3625.4025.3525.3825.380.79%3,675
Nov 6, 202525.2225.2225.1825.1825.18-0.62%123
Nov 5, 202525.2125.3425.2125.3425.340.74%381
Nov 4, 202525.1925.1925.1625.1625.15-0.46%1,629
Nov 3, 202525.4725.4725.2725.2725.27-0.57%291
Oct 31, 202525.4025.4425.4025.4225.410.16%232
Oct 30, 202525.5225.5225.3825.3825.37-0.57%187
Oct 29, 202525.6525.6625.5225.5225.52-0.91%390
Oct 28, 202525.7525.7525.7525.7525.75-0.51%46
Oct 27, 202525.8525.8925.8525.8925.880.53%219
Oct 24, 202525.7825.8125.7525.7525.750.34%1,658
Oct 23, 202525.6725.6725.6725.6725.660.36%41
Oct 22, 202525.5925.5925.5725.5725.57-0.35%6,476
Oct 21, 202525.6625.6625.6625.6625.660.29%29
Oct 20, 202525.6225.6225.5925.5925.580.80%787
Oct 17, 202525.3925.3925.3925.3925.380.60%205
Oct 16, 202525.4125.4125.1925.2325.23-0.90%475
Oct 15, 202525.5425.5425.3325.4625.460.37%2,084
Oct 14, 202525.3725.3725.3725.3725.360.83%174
Oct 13, 202525.1725.1725.1625.1625.160.92%369
Oct 10, 202525.2825.2824.9324.9324.93-2.02%3,933
Oct 9, 202525.6125.6125.4525.4525.44-0.78%229
Oct 8, 202525.6525.6525.6525.6525.640.21%86
Oct 7, 202525.5525.5925.5525.5925.59-0.34%200
Oct 6, 202525.6825.6825.6825.6825.67-0.18%80
Oct 3, 202525.7325.7325.7325.7325.720.31%198
Oct 2, 202525.6525.6525.6525.6525.640.04%40
Oct 1, 202525.5525.6425.5425.6425.630.25%2,432
Sep 30, 202525.5725.5725.5725.5725.570.37%14
Sep 29, 202525.4825.4825.4825.4825.470.14%69
Sep 26, 202525.4425.4425.4425.4425.440.89%63
Sep 25, 202525.2225.2225.2225.2225.21-0.79%34
Sep 24, 202525.4225.4225.4225.4225.41-0.13%11
Sep 23, 202525.4525.4525.4525.4525.440.02%50
Sep 22, 202525.3525.4425.3325.4425.440.18%208
Sep 19, 202525.4025.4025.4025.4025.39-0.42%22
Sep 18, 202525.4825.5125.4825.5125.440.70%152
Sep 17, 202525.3325.3325.3325.3325.260.02%10
Sep 16, 202525.3225.3225.3225.3225.26-0.03%151
Sep 15, 202525.4325.4325.3325.3325.26-0.16%141
Sep 12, 202525.3725.3725.3725.3725.30-0.49%165
Sep 11, 202525.3625.5025.3425.5025.431.33%4,138
Sep 10, 202525.1925.1925.1225.1625.09-0.12%6,622
Sep 9, 202525.1625.2025.1125.1925.120.03%7,826
Sep 8, 202525.1725.1825.1125.1825.12-0.21%2,109
Sep 5, 202525.3425.3425.1725.2425.17-0.04%1,258
Sep 4, 202525.1525.2525.1525.2525.180.84%268
Sep 3, 202524.9625.0424.9625.0424.97-0.12%2,085
Sep 2, 202525.0725.0725.0725.0725.00-0.63%50
Aug 29, 202525.1325.2225.1325.2225.16-0.49%6,291
Aug 28, 202525.3925.3925.2225.3525.280.27%39,128
Aug 27, 202525.2825.2825.2825.2825.210.45%32
Aug 26, 202525.1725.1725.1725.1725.100.09%82
Aug 25, 202525.3025.3025.1525.1525.08-0.64%587
Aug 22, 202525.3125.3525.3025.3125.241.51%1,094
Aug 21, 202524.9724.9724.9324.9324.86-0.36%609
Aug 20, 202525.0125.0225.0125.0224.950.03%1,133
Aug 19, 202525.0925.0925.0125.0124.950.30%111
Aug 18, 202524.9624.9624.9424.9424.87-437
Aug 15, 202524.9824.9824.9424.9424.87-0.14%5,161
Aug 14, 202524.9424.9724.9424.9724.91-0.42%1,075
Aug 13, 202524.9725.0824.9725.0825.011.02%437
Aug 12, 202524.6524.8224.6524.8224.761.29%11,292
Aug 11, 202524.6324.6324.5024.5024.44-0.34%735
Aug 8, 202524.6324.6324.5924.5924.520.35%115
Aug 7, 202524.4524.5024.4324.5024.440.07%1,811
Aug 6, 202524.5024.5124.4924.4924.42-0.04%253
Aug 5, 202524.5824.5824.4224.5024.43-0.08%5,374
Aug 4, 202524.5224.5224.5224.5224.451.03%66
Aug 1, 202524.2724.2724.2724.2724.20-0.79%125
Jul 31, 202524.6624.6624.4624.4624.39-0.98%1,261
Jul 30, 202524.8224.8224.7024.7024.64-0.47%687
Jul 29, 202524.8024.8224.8024.8224.75-0.09%1,057
Jul 28, 202524.9024.9024.8424.8424.77-0.40%731
Jul 25, 202524.9424.9424.9424.9424.870.32%89