Get the Stockscreener App
30.06
0.02%
0.0051
After Hours:
30.04
-0.016
-0.05%
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 August 26, 2026, is $30.06.
- 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 23.86% to $30.06 now.
- The 52-week high stock price for SPXD is $30.15, representing a 0.31% increase from the current share price, occurred on August 19, 2026.
- The 52-week low stock price for SPXD is $24.76, indicating a -17.62% decrease from the current share price, occurred on November 20, 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 |
|---|---|---|---|---|---|
| Aug 26, 2026 | $30.10 | $30.04 | $0.06 | 818.0 | +0.02% |
| Aug 25, 2026 | $30.07 | $29.99 | $0.08 | 1,039.0 | +0.12% |
| Aug 24, 2026 | $30.03 | $29.95 | $0.0801 | 904.0 | +0.27% |
| Aug 21, 2026 | $29.96 | $29.91 | $0.05 | 3,379.0 | +0.63% |
| Aug 20, 2026 | $29.74 | $29.74 | $0.00 | 126.0 | -1.35% |
| Aug 19, 2026 | $30.15 | $30.15 | $0.00 | 68.00 | +1.73% |
| Aug 18, 2026 | $29.64 | $29.64 | $0.00 | 224.0 | -0.26% |
| Aug 17, 2026 | $29.81 | $29.72 | $0.0946 | 1,075.0 | -0.78% |
| Aug 14, 2026 | $29.95 | $29.95 | $0.00 | 213.0 | +0.00% |
| Aug 13, 2026 | $29.95 | $29.94 | $0.0087 | 203.0 | +0.55% |
| Aug 12, 2026 | $29.78 | $29.69 | $0.0935 | 406.0 | +0.29% |
| Aug 11, 2026 | $29.75 | $29.70 | $0.0526 | 225.0 | +0.09% |
| Aug 10, 2026 | $29.69 | $29.64 | $0.05 | 712.0 | +0.11% |
| Aug 07, 2026 | $29.64 | $29.64 | $0.00 | 3.00 | +0.58% |
| Aug 06, 2026 | $29.51 | $29.47 | $0.0422 | 259.0 | -0.21% |
| Aug 05, 2026 | $29.59 | $29.52 | $0.07 | 1,108.0 | -0.00% |
| Aug 04, 2026 | $29.53 | $29.53 | $0.00 | 16.00 | +1.04% |
| Aug 03, 2026 | $29.22 | $29.21 | $0.0145 | 917.0 | +0.81% |
| Jul 31, 2026 | $29.00 | $28.99 | $0.0094 | 1,132.0 | +0.00% |
| Jul 30, 2026 | $28.99 | $28.86 | $0.1303 | 254.0 | +0.14% |
| Jul 29, 2026 | $28.95 | $28.95 | $0.00 | 17.00 | -1.02% |
| Jul 28, 2026 | $29.25 | $29.25 | $0.00 | 57.00 | +1.13% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $30.15 | $29.21 | $0.9401 | 12,513.0 | +3.67% |
| 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% |
0.01%
0.50%
Cap:
|
Volume (24h):