Get the Stockscreener App
27.32
1.48%
-0.41
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 March 03, 2026, is $27.32.
- Xtrackers S P 500 Diversified Sector Weight Etf all-time high stock price is $27.80, occurred on February 27, 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 12.59% to $27.32 now.
- The 52-week high stock price for SPXD is $27.80, representing a 1.76% increase from the current share price, occurred on February 27, 2026.
- The 52-week low stock price for SPXD is $24.27, indicating a -11.18% decrease from the current share price, occurred on August 01, 2025.
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 |
|---|---|---|---|---|---|
| Mar 03, 2026 | $27.32 | $27.07 | $0.25 | 3,131.0 | -1.73% |
| Mar 02, 2026 | $27.74 | $27.57 | $0.17 | 20,257.0 | -0.25% |
| Feb 27, 2026 | $27.80 | $27.68 | $0.1203 | 17,844.0 | +0.26% |
| Feb 26, 2026 | $27.73 | $27.64 | $0.0876 | 888.0 | +0.37% |
| Feb 25, 2026 | $27.62 | $27.61 | $0.015 | 2,329.0 | -0.07% |
| Feb 24, 2026 | $27.64 | $27.53 | $0.1151 | 615.0 | +0.69% |
| Feb 23, 2026 | $27.53 | $27.46 | $0.0736 | 925.0 | -0.79% |
| Feb 20, 2026 | $27.68 | $27.58 | $0.095 | 271.0 | +0.54% |
| Feb 19, 2026 | $27.52 | $27.52 | $0.00 | 22.00 | -0.38% |
| Feb 18, 2026 | $27.63 | $27.63 | $0.00 | 14.00 | +0.42% |
| Feb 17, 2026 | $27.52 | $27.42 | $0.095 | 1,618.0 | -0.02% |
| Feb 13, 2026 | $27.52 | $27.52 | $0.00 | 33.00 | +0.78% |
| Feb 12, 2026 | $27.47 | $27.31 | $0.1612 | 710.0 | -1.13% |
| Feb 11, 2026 | $27.63 | $27.58 | $0.05 | 3,394.0 | +0.45% |
| Feb 10, 2026 | $27.58 | $27.50 | $0.085 | 1,640.0 | +0.16% |
| Feb 09, 2026 | $27.45 | $27.35 | $0.10 | 2,620.0 | -0.02% |
| Feb 06, 2026 | $27.45 | $27.26 | $0.1983 | 7,188.0 | +1.82% |
| Feb 05, 2026 | $27.05 | $26.96 | $0.0861 | 336.0 | -0.52% |
| Feb 04, 2026 | $27.16 | $27.07 | $0.089 | 2,873.0 | +0.66% |
| Feb 03, 2026 | $27.00 | $26.74 | $0.2599 | 1,735.0 | +0.16% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $27.74 | $27.07 | $0.67 | 23,388.0 | -1.98% |
| 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% |
1.07%
Cap:
|
Volume (24h):