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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.27% | 169 |
| Dec 4, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.90 | -0.15% | 184 |
| Dec 3, 2025 | 25.94 | 25.95 | 25.94 | 25.95 | 25.94 | 0.65% | 142 |
| Dec 2, 2025 | 25.73 | 25.78 | 25.72 | 25.78 | 25.77 | -0.07% | 723 |
| Dec 1, 2025 | 25.92 | 25.93 | 25.80 | 25.80 | 25.79 | -0.76% | 560 |
| Nov 28, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.47% | 191 |
| Nov 26, 2025 | 25.70 | 25.90 | 25.70 | 25.87 | 25.87 | 0.92% | 1,840 |
| Nov 25, 2025 | 25.45 | 25.64 | 25.45 | 25.64 | 25.63 | 1.27% | 421 |
| Nov 24, 2025 | 25.26 | 25.33 | 25.22 | 25.31 | 25.31 | 0.49% | 5,618 |
| Nov 21, 2025 | 24.95 | 25.26 | 24.95 | 25.19 | 25.19 | 1.74% | 12,293 |
| Nov 20, 2025 | 25.26 | 25.26 | 24.76 | 24.76 | 24.75 | -0.86% | 2,234 |
| Nov 19, 2025 | 24.95 | 24.97 | 24.95 | 24.97 | 24.97 | -0.60% | 2,203 |
| Nov 18, 2025 | 25.08 | 25.12 | 25.08 | 25.12 | 25.12 | 0.08% | 2,059 |
| Nov 17, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -1.09% | 53 |
| Nov 14, 2025 | 25.39 | 25.39 | 25.33 | 25.38 | 25.38 | -0.28% | 537 |
| Nov 13, 2025 | 25.67 | 25.67 | 25.45 | 25.45 | 25.45 | -1.05% | 1,838 |
| Nov 12, 2025 | 25.75 | 25.75 | 25.72 | 25.72 | 25.72 | 0.40% | 1,875 |
| Nov 11, 2025 | 25.53 | 25.62 | 25.53 | 25.62 | 25.61 | 0.62% | 1,707 |
| Nov 10, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.45 | 0.31% | 167 |
| Nov 7, 2025 | 25.36 | 25.40 | 25.35 | 25.38 | 25.38 | 0.79% | 3,675 |
| Nov 6, 2025 | 25.22 | 25.22 | 25.18 | 25.18 | 25.18 | -0.62% | 123 |
| Nov 5, 2025 | 25.21 | 25.34 | 25.21 | 25.34 | 25.34 | 0.74% | 381 |
| Nov 4, 2025 | 25.19 | 25.19 | 25.16 | 25.16 | 25.15 | -0.46% | 1,629 |
| Nov 3, 2025 | 25.47 | 25.47 | 25.27 | 25.27 | 25.27 | -0.57% | 291 |
| Oct 31, 2025 | 25.40 | 25.44 | 25.40 | 25.42 | 25.41 | 0.16% | 232 |
| Oct 30, 2025 | 25.52 | 25.52 | 25.38 | 25.38 | 25.37 | -0.57% | 187 |
| Oct 29, 2025 | 25.65 | 25.66 | 25.52 | 25.52 | 25.52 | -0.91% | 390 |
| Oct 28, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.51% | 46 |
| Oct 27, 2025 | 25.85 | 25.89 | 25.85 | 25.89 | 25.88 | 0.53% | 219 |
| Oct 24, 2025 | 25.78 | 25.81 | 25.75 | 25.75 | 25.75 | 0.34% | 1,658 |
| Oct 23, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.66 | 0.36% | 41 |
| Oct 22, 2025 | 25.59 | 25.59 | 25.57 | 25.57 | 25.57 | -0.35% | 6,476 |
| Oct 21, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.29% | 29 |
| Oct 20, 2025 | 25.62 | 25.62 | 25.59 | 25.59 | 25.58 | 0.80% | 787 |
| Oct 17, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.38 | 0.60% | 205 |
| Oct 16, 2025 | 25.41 | 25.41 | 25.19 | 25.23 | 25.23 | -0.90% | 475 |
| Oct 15, 2025 | 25.54 | 25.54 | 25.33 | 25.46 | 25.46 | 0.37% | 2,084 |
| Oct 14, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.36 | 0.83% | 174 |
| Oct 13, 2025 | 25.17 | 25.17 | 25.16 | 25.16 | 25.16 | 0.92% | 369 |
| Oct 10, 2025 | 25.28 | 25.28 | 24.93 | 24.93 | 24.93 | -2.02% | 3,933 |
| Oct 9, 2025 | 25.61 | 25.61 | 25.45 | 25.45 | 25.44 | -0.78% | 229 |
| Oct 8, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.64 | 0.21% | 86 |
| Oct 7, 2025 | 25.55 | 25.59 | 25.55 | 25.59 | 25.59 | -0.34% | 200 |
| Oct 6, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.67 | -0.18% | 80 |
| Oct 3, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.72 | 0.31% | 198 |
| Oct 2, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.64 | 0.04% | 40 |
| Oct 1, 2025 | 25.55 | 25.64 | 25.54 | 25.64 | 25.63 | 0.25% | 2,432 |
| Sep 30, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.37% | 14 |
| Sep 29, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.47 | 0.14% | 69 |
| Sep 26, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.89% | 63 |