Skip to main content
Xtrackers S&P 500 Diversified Sector Weight ETF (SPXD)
NASDAQ: SPXD · Real-Time Price · USD
27.32
-0.05 (-0.20%)
Apr 28, 2026, 4:00 PM EDT - Market closed

SPXD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.2627.3227.2627.3227.32-0.22%5,771
Apr 27, 202627.4227.4227.3727.3727.37-0.03%532
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
Feb 11, 202627.6227.6327.5827.6227.520.45%3,394
Feb 10, 202627.5527.5827.5027.5027.400.16%1,640
Feb 9, 202627.3527.4527.3527.4527.36-0.02%2,620
Feb 6, 202627.2627.4627.2627.4627.361.82%7,188
Feb 5, 202627.0527.0526.9626.9626.87-0.52%336
Feb 4, 202627.1227.1627.0827.1127.010.66%2,873
Feb 3, 202626.7427.0026.7426.9326.830.16%1,735
Feb 2, 202626.8926.8926.8926.8926.790.54%539
Jan 30, 202626.6126.7426.6126.7426.65-0.13%3,840
Jan 29, 202626.7726.7726.7726.7726.680.24%68
Jan 28, 202626.7926.7926.7126.7126.62-0.32%136
Jan 27, 202626.8526.8526.7626.8026.70-0.19%587
Jan 26, 202626.9226.9226.8126.8526.750.21%4,584
Jan 23, 202626.9026.9026.7926.7926.70-0.49%6,799
Jan 22, 202626.9526.9526.9226.9226.830.21%10,006
Jan 21, 202626.7226.8726.7226.8726.771.45%309
Jan 20, 202626.5026.5026.4826.4826.39-1.41%268
Jan 16, 202626.8926.8926.8626.8626.77-0.25%719
Jan 15, 202626.9626.9626.9326.9326.830.50%257
Jan 14, 202626.7326.7926.7326.7926.700.48%931
Jan 13, 202626.6026.6726.6026.6726.57-5,496
Jan 12, 202626.6426.6726.6426.6726.570.04%770
Jan 9, 202626.6626.6726.6626.6626.560.64%1,364
Jan 8, 202626.4926.5626.4926.4926.390.99%2,167
Jan 7, 202626.2326.2326.2326.2326.13-1.06%8
Jan 6, 202626.5126.5126.5126.5126.410.91%59
Jan 5, 202626.3026.3026.2726.2726.170.88%223
Jan 2, 202625.9126.1225.9126.0425.950.51%1,268
Dec 31, 202526.0626.0625.9125.9125.82-0.73%3,497
Dec 30, 202526.1326.1326.0726.1026.000.04%1,298
Dec 29, 202526.0626.1026.0326.0925.99-0.25%9,255
Dec 26, 202526.0626.1526.0626.1526.06-0.05%986
Dec 24, 202526.1626.1626.1626.1626.070.53%97
Dec 23, 202526.0026.0326.0026.0325.94-0.10%121
Dec 22, 202526.0526.0526.0526.0525.960.55%172
Dec 19, 202525.9625.9825.9125.9125.82-0.30%2,108
Dec 18, 202525.9925.9925.9925.9925.760.19%636
Dec 17, 202526.1126.1125.9425.9425.71-0.44%783
Dec 16, 202526.0026.0526.0026.0525.83-0.80%1,610
Dec 15, 202526.2026.2626.2026.2626.040.34%118
Dec 12, 202526.3726.3726.1726.1725.95-0.46%2,362
Dec 11, 202526.2826.3026.2826.2926.070.75%1,978
Dec 10, 202526.1026.1026.1026.1025.871.22%12
Dec 9, 202525.7825.7825.7825.7825.56-0.02%56
Dec 8, 202525.8825.8825.7925.7925.57-0.73%228
Dec 5, 202525.9825.9825.9825.9825.750.27%169
Dec 4, 202525.9125.9125.9125.9125.68-0.15%184
Dec 3, 202525.9425.9525.9425.9525.720.65%142