Xtrackers S&P 500 Diversified Sector Weight ETF (SPXD)

28.47
-0.01 (-0.04%)
NASDAQ · Last Trade: Oct 1st, 10:25 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Xtrackers S&P 500 Diversified Sector Weight ETF (SPXD)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202628.6228.6228.4828.4884628.48
9/29/202628.6228.7028.6128.707,11628.70
9/28/202628.7828.7828.7328.739,72328.73
9/25/202628.9128.9128.9128.9123828.91
9/24/202628.7828.7828.7828.788428.78
9/23/202629.0029.0028.9028.9055028.90
9/22/202629.1029.1029.1029.1014229.10
9/21/202629.1029.1029.1029.109129.10
9/18/202628.9428.9828.9428.9431028.94
9/17/202629.2329.2329.2329.2312129.12
9/16/202629.2429.3029.0829.0843028.97
9/15/202629.3329.3329.2529.251,06929.13
9/14/202629.3629.4329.3629.4325929.32
9/11/202629.4529.4529.4129.4152529.30
9/10/202629.1529.1529.1529.1512629.04
9/09/202629.3129.3129.3129.3117529.20
9/08/202629.5329.5329.5329.538229.41
9/04/202629.8129.8129.7529.752,51329.63
9/03/202629.8829.8829.8729.8848829.76
9/02/202629.7029.7529.7029.751,49829.63
9/01/202629.7029.7629.5729.572,28529.45
8/31/202629.6729.6729.6729.674529.55
8/28/202629.8129.8129.8129.8112229.70
8/27/202629.8229.8429.8229.8441529.72
8/26/202630.0630.1030.0430.0681829.94
8/25/202629.9930.0729.9930.051,03929.93
8/24/202630.0330.0329.9530.0190529.89
8/21/202629.9129.9629.9129.933,37929.81
8/20/202629.7429.7429.7429.7412729.63
8/19/202630.1530.1530.1530.156830.03
8/18/202629.6429.6429.6429.6422429.52
8/17/202629.8129.8129.7229.721,07529.60
8/14/202629.9529.9529.9529.9521329.83
8/13/202629.9429.9529.9429.9520329.83
8/12/202629.6929.7829.6929.7840629.67
8/11/202629.7529.7529.7029.7022629.58
8/10/202629.6429.6929.6429.6771229.55
8/07/202629.6429.6429.6429.6440429.52
8/06/202629.5129.5129.4729.4725929.35
8/05/202629.5929.5929.5229.531,10829.41
8/04/202629.5329.5329.5329.531629.41
8/03/202629.2129.2229.2129.2291729.11
7/31/202629.0029.0028.9928.991,13228.88
7/30/202628.8628.9928.8628.9925428.88
7/29/202628.9528.9528.9528.951728.83
7/28/202629.2529.2529.2529.255829.13
7/27/202628.9228.9228.9228.922328.81
7/24/202628.7328.7328.7328.7310028.62
7/23/202628.5928.5928.5428.5413928.42
7/22/202628.6928.6928.6928.695428.58
7/21/202628.6328.6328.6328.639128.52
7/20/202628.5728.5728.5728.575428.45
7/17/202628.9028.9028.6928.6930428.57
7/16/202628.8528.8528.8528.856828.73
7/15/202628.5528.5728.5528.5712028.46
7/14/202628.7228.7228.5928.631,03128.52
7/13/202628.8228.8228.7728.7790028.65
7/10/202628.7428.8028.7428.7934828.68
7/09/202628.7528.7728.6928.691,21228.58
7/08/202628.6528.6528.5728.5972228.48
7/07/202628.9828.9828.8828.881,37728.77
7/06/202628.7728.8428.7728.8449328.73
7/02/202628.8228.8428.8228.8420128.72
7/01/202628.6428.6428.6028.6131028.50