MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SPXD — Xtrackers S&P 500 Diversified Sector Weight ETF
NasdaqXtrackers S&P 500 Diversified Sector Weight ETF
$28.98
+0.20(+0.68%)
- O
- 28.93
- H
- 28.98
- L
- 28.93
- V
- 737.6
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$28.98
Period Return+15.94%
Period High$30.15
Period Low$24.27
Avg Daily Volume1.7K
Total Trading Days304
SPXD — Historical OHLCV Price & Volume Table
Jul 23, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $28.93 | $28.98 | $28.93 | $28.98 | +$0.20 | +0.68% | 738 | $28.94 | $28.93 $28.98 |
| Oct 5, 2026 | $28.74 | $28.81 | $28.74 | $28.79 | +$0.10 | +0.35% | 17,397 | $28.75 | $28.74 $28.81 |
| Oct 2, 2026 | $28.69 | $28.69 | $28.69 | $28.69 | +$0.16 | +0.54% | 176 | $28.66 | $28.69 $28.69 |
| Oct 1, 2026 | $28.47 | $28.57 | $28.37 | $28.53 | +$0.06 | +0.20% | 1,458 | $28.45 | $28.37 $28.57 |
| Sep 30, 2026 | $28.62 | $28.62 | $28.48 | $28.48 | $-0.22 | -0.77% | 845 | $28.54 | $28.48 $28.62 |
| Sep 29, 2026 | $28.62 | $28.70 | $28.61 | $28.70 | $-0.03 | -0.12% | 7,115 | $28.61 | $28.61 $28.70 |
| Sep 28, 2026 | $28.78 | $28.78 | $28.73 | $28.73 | $-0.18 | -0.63% | 9,723 | $28.78 | $28.73 $28.78 |
| Sep 25, 2026 | $28.91 | $28.91 | $28.91 | $28.91 | +$0.13 | +0.45% | 238 | $28.82 | $28.91 $28.91 |
| Sep 24, 2026 | $28.78 | $28.78 | $28.78 | $28.78 | $-0.12 | -0.41% | 84 | $28.84 | $28.78 $28.78 |
| Sep 23, 2026 | $29.00 | $29.00 | $28.90 | $28.90 | $-0.20 | -0.68% | 550 | $29.00 | $28.90 $29.00 |
| Sep 22, 2026 | $29.10 | $29.10 | $29.10 | $29.10 | $-0.00 | +0.00% | 142 | $29.10 | $29.10 $29.10 |
| Sep 21, 2026 | $29.10 | $29.10 | $29.10 | $29.10 | +$0.16 | +0.56% | 91 | $29.09 | $29.10 $29.10 |
| Sep 18, 2026 | $28.94 | $28.98 | $28.94 | $28.94 | $-0.29 | -1.01% | 310 | $28.96 | $28.94 $28.98 |
| Sep 17, 2026 | $29.23 | $29.23 | $29.23 | $29.23 | +$0.15 | +0.52% | 121 | $29.22 | $29.23 $29.23 |
| Sep 16, 2026 | $29.24 | $29.30 | $29.08 | $29.08 | $-0.17 | -0.57% | 430 | $29.28 | $29.08 $29.30 |
| Sep 15, 2026 | $29.33 | $29.33 | $29.25 | $29.25 | $-0.18 | -0.63% | 1,069 | $29.33 | $29.25 $29.33 |
| Sep 14, 2026 | $29.36 | $29.43 | $29.36 | $29.43 | +$0.02 | +0.07% | 259 | $29.39 | $29.36 $29.43 |
| Sep 11, 2026 | $29.45 | $29.45 | $29.41 | $29.41 | +$0.26 | +0.89% | 525 | $29.42 | $29.41 $29.45 |
| Sep 10, 2026 | $29.15 | $29.15 | $29.15 | $29.15 | $-0.16 | -0.55% | 126 | $29.22 | $29.15 $29.15 |
| Sep 9, 2026 | $29.31 | $29.31 | $29.31 | $29.31 | $-0.22 | -0.73% | 175 | $29.47 | $29.31 $29.31 |
| Sep 8, 2026 | $29.53 | $29.53 | $29.53 | $29.53 | $-0.22 | -0.73% | 82 | $29.60 | $29.53 $29.53 |
| Sep 4, 2026 | $29.81 | $29.81 | $29.75 | $29.75 | $-0.13 | -0.45% | 2,513 | $29.81 | $29.75 $29.81 |
| Sep 3, 2026 | $29.88 | $29.88 | $29.87 | $29.88 | +$0.13 | +0.43% | 488 | $29.87 | $29.87 $29.88 |
| Sep 2, 2026 | $29.70 | $29.75 | $29.70 | $29.75 | +$0.19 | +0.63% | 1,498 | $29.70 | $29.70 $29.75 |
| Sep 1, 2026 | $29.70 | $29.76 | $29.57 | $29.57 | $-0.10 | -0.34% | 2,285 | $29.70 | $29.57 $29.76 |
| Aug 31, 2026 | $29.67 | $29.67 | $29.67 | $29.67 | $-0.15 | -0.50% | 45 | $29.71 | $29.67 $29.67 |
| Aug 28, 2026 | $29.81 | $29.81 | $29.81 | $29.81 | $-0.02 | -0.08% | 122 | $29.79 | $29.81 $29.81 |
| Aug 27, 2026 | $29.82 | $29.84 | $29.82 | $29.84 | $-0.22 | -0.73% | 415 | $30.19 | $29.82 $29.84 |
| Aug 26, 2026 | $30.06 | $30.10 | $30.04 | $30.06 | +$0.01 | +0.02% | 818 | $30.08 | $30.04 $30.10 |
| Aug 25, 2026 | $29.99 | $30.07 | $29.99 | $30.05 | +$0.04 | +0.12% | 1,039 | $30.14 | $29.99 $30.07 |