Get the Stockscreener App
29.24
0.21%
0.0624
Xtrackers S P 500 Diversified Sector Weight Etf Stock (SPXD) Price History
The historical daily chart and data for Xtrackers S P 500 Diversified Sector Weight Etf stock (SPXD), show that the latest closing stock price as of October 12, 2026, is $29.24.
- Xtrackers S P 500 Diversified Sector Weight Etf all-time high stock price is $30.15, occurred on August 19, 2026.
- The lowest Xtrackers S P 500 Diversified Sector Weight Etf stock price recorded was $24.27 on August 01, 2025. Since then, Xtrackers S P 500 Diversified Sector Weight Etf's stock price has risen over 20.51% to $29.24 now.
- The 52-week high stock price for SPXD is $30.15, representing a 3.10% increase from the current share price, occurred on August 19, 2026.
- The 52-week low stock price for SPXD is $24.76, indicating a -15.33% decrease from the current share price, occurred on November 20, 2025.
- The closing price of Xtrackers S P 500 Diversified Sector Weight Etf (SPXD) stock in the beginning of 2025 was $24.94. The stock closed the year at $25.91, a gain of over 3.88% for the year.
The table below shows more information about SPXD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 12, 2026 | $29.25 | $29.24 | $0.0028 | 918.0 | +0.21% |
| Oct 09, 2026 | $29.18 | $29.18 | $0.00 | 192.0 | +0.51% |
| Oct 08, 2026 | $29.03 | $29.03 | $0.00 | 34.00 | +0.69% |
| Oct 07, 2026 | $28.83 | $28.83 | $0.00 | 480.0 | -0.52% |
| Oct 06, 2026 | $28.98 | $28.93 | $0.0541 | 738.0 | +0.68% |
| Oct 05, 2026 | $28.81 | $28.74 | $0.07 | 17,397.0 | +0.35% |
| Oct 02, 2026 | $28.69 | $28.69 | $0.00 | 176.0 | +0.54% |
| Oct 01, 2026 | $28.57 | $28.37 | $0.1999 | 1,458.0 | +0.20% |
| Sep 30, 2026 | $28.62 | $28.48 | $0.1447 | 845.0 | -0.77% |
| Sep 29, 2026 | $28.70 | $28.61 | $0.0862 | 7,115.0 | -0.12% |
| Sep 28, 2026 | $28.78 | $28.73 | $0.0496 | 9,723.0 | -0.63% |
| Sep 25, 2026 | $28.91 | $28.91 | $0.00 | 238.0 | +0.45% |
| Sep 24, 2026 | $28.78 | $28.78 | $0.00 | 84.00 | -0.41% |
| Sep 23, 2026 | $29.00 | $28.90 | $0.0996 | 550.0 | -0.68% |
| Sep 22, 2026 | $29.10 | $29.10 | $0.0004 | 142.0 | -0.00% |
| Sep 21, 2026 | $29.10 | $29.10 | $0.00 | 90.00 | +0.56% |
| Sep 18, 2026 | $28.98 | $28.94 | $0.0415 | 310.0 | -1.01% |
| Sep 17, 2026 | $29.23 | $29.23 | $0.00 | 120.0 | +0.52% |
| Sep 16, 2026 | $29.30 | $29.08 | $0.2175 | 430.0 | -0.57% |
| Sep 15, 2026 | $29.33 | $29.25 | $0.08 | 1,069.0 | -0.63% |
Xtrackers S P 500 Diversified Sector Weight Etf Stock (SPXD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Xtrackers S P 500 Diversified Sector Weight Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPXD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Xtrackers S P 500 Diversified Sector Weight Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Xtrackers S P 500 Diversified Sector Weight Etf Stock (SPXD) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $29.25 | $28.37 | $0.875 | 21,393.0 | +2.69% |
| Sep, 2026 | $29.88 | $28.48 | $1.40 | 28,663.0 | -4.01% |
| Aug, 2026 | $30.15 | $29.21 | $0.9401 | 12,277.0 | +2.33% |
| Jul, 2026 | $29.25 | $28.54 | $0.7111 | 8,876.0 | +1.38% |
| Jun, 2026 | $28.86 | $27.94 | $0.92 | 27,709.0 | +1.34% |
| May, 2026 | $28.27 | $27.38 | $0.8868 | 11,042.0 | +1.90% |
| Apr, 2026 | $27.69 | $26.13 | $1.56 | 35,030.0 | +6.05% |
| Mar, 2026 | $27.74 | $25.62 | $2.12 | 79,026.0 | -6.07% |
| Feb, 2026 | $27.80 | $26.74 | $1.06 | 45,526.0 | +3.97% |
| Jan, 2026 | $26.96 | $25.91 | $1.05 | 39,847.0 | +3.22% |
Xtrackers S P 500 Diversified Sector Weight Etf Stock (SPXD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $26.37 | $25.72 | $0.65 | 23,591.0 | +0.39% |
| Nov, 2025 | $25.99 | $24.76 | $1.23 | 39,027.0 | +2.27% |
| Oct, 2025 | $25.89 | $24.93 | $0.9562 | 20,569.0 | -0.61% |
| Sep, 2025 | $25.57 | $24.96 | $0.61 | 25,446.0 | +1.37% |
| Aug, 2025 | $25.39 | $24.27 | $1.12 | 75,948.0 | +3.13% |
| Jul, 2025 | $24.94 | $24.46 | $0.4786 | 3,825.0 | +0.00% |
0.23%
0.06%
Cap:
|
Volume (24h):