Xtrackers S&P 500 Diversified Sector Weight ETF (SPXD)
NASDAQ: SPXD · Real-Time Price · USD
24.94
-0.03 (-0.13%)
At close: Aug 15, 2025, 4:00 PM
24.98
+0.04 (0.16%)
After-hours: Aug 15, 2025, 4:15 PM EDT
SPXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 24.98 | 24.98 | 24.94 | 24.94 | 24.94 | -0.14% | 5,161 |
| Aug 14, 2025 | 24.94 | 24.97 | 24.94 | 24.97 | 24.97 | -0.42% | 1,075 |
| Aug 13, 2025 | 24.97 | 25.08 | 24.97 | 25.08 | 25.08 | 1.02% | 437 |
| Aug 12, 2025 | 24.65 | 24.82 | 24.65 | 24.82 | 24.82 | 1.29% | 11,292 |
| Aug 11, 2025 | 24.63 | 24.63 | 24.50 | 24.50 | 24.50 | -0.34% | 735 |
| Aug 8, 2025 | 24.63 | 24.63 | 24.59 | 24.59 | 24.59 | 0.35% | 115 |
| Aug 7, 2025 | 24.45 | 24.50 | 24.43 | 24.50 | 24.50 | 0.07% | 1,811 |
| Aug 6, 2025 | 24.50 | 24.51 | 24.49 | 24.49 | 24.49 | -0.04% | 253 |
| Aug 5, 2025 | 24.58 | 24.58 | 24.42 | 24.50 | 24.50 | -0.08% | 5,374 |
| Aug 4, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 1.03% | 66 |
| Aug 1, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -0.79% | 125 |
| Jul 31, 2025 | 24.66 | 24.66 | 24.46 | 24.46 | 24.46 | -0.98% | 1,261 |
| Jul 30, 2025 | 24.82 | 24.82 | 24.70 | 24.70 | 24.70 | -0.47% | 687 |
| Jul 29, 2025 | 24.80 | 24.82 | 24.80 | 24.82 | 24.82 | -0.09% | 1,057 |
| Jul 28, 2025 | 24.90 | 24.90 | 24.84 | 24.84 | 24.84 | -0.40% | 731 |
| Jul 25, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.32% | 89 |