Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Xtrackers S&p 5 (SPXD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 26.16 26.255 26.16 26.255 0
2nd Apr 2026 (Thu) 26.16 26.255 26.16 26.255 0
1st Apr 2026 (Wed) 26.16 26.25 26.16 26.184 215
31st Mar 2026 (Tue) 25.75 26.1117 25.75 26.1117 7
30th Mar 2026 (Mon) 25.75 25.75 25.75 25.6187 51
27th Mar 2026 (Fri) 25.97 25.97 25.97 25.675 0
26th Mar 2026 (Thu) 26.31 26.31 25.9985 25.9985 24
25th Mar 2026 (Wed) 26.31 26.31 26.31 26.2857 300
24th Mar 2026 (Tue) 26.22 26.22 26.22 26.1406 200
23rd Mar 2026 (Mon) 25.90 26.0836 25.90 26.0836 0
20th Mar 2026 (Fri) 25.90 25.90 25.90 25.8306 7
19th Mar 2026 (Thu) 26.62 26.62 26.28 26.28 0
18th Mar 2026 (Wed) 26.62 26.62 26.30 26.30 0
17th Mar 2026 (Tue) 26.62 26.6876 26.62 26.6876 0
16th Mar 2026 (Mon) 26.62 26.62 26.5734 26.5734 30
13th Mar 2026 (Fri) 26.62 26.62 26.425 26.3813 800
12th Mar 2026 (Thu) 26.47 26.47 26.4175 26.4175 0
11th Mar 2026 (Wed) 26.47 26.77 26.47 26.77 0
10th Mar 2026 (Tue) 26.47 26.845 26.47 26.845 0
9th Mar 2026 (Mon) 26.47 26.50 26.47 27.00 0
6th Mar 2026 (Fri) 26.99 26.99 26.99 26.9469 0
5th Mar 2026 (Thu) 27.15 27.22 27.15 27.22 0
4th Mar 2026 (Wed) 27.15 27.5471 27.15 27.5471 1
3rd Mar 2026 (Tue) 27.15 27.15 27.15 27.375 88
2nd Mar 2026 (Mon) 27.57 27.72 27.57 27.73 0
27th Feb 2026 (Fri) 27.75 27.75 27.71 27.8003 1,100
26th Feb 2026 (Thu) 27.40 27.7276 27.40 27.7276 0
25th Feb 2026 (Wed) 27.40 27.625 27.40 27.625 0
24th Feb 2026 (Tue) 27.40 27.645 27.40 27.645 0
23rd Feb 2026 (Mon) 27.40 27.4564 27.40 27.4564 0
20th Feb 2026 (Fri) 27.40 27.675 27.40 27.675 0
19th Feb 2026 (Thu) 27.40 27.525 27.40 27.525 0
18th Feb 2026 (Wed) 27.40 27.6293 27.40 27.6293 0
17th Feb 2026 (Tue) 27.40 27.515 27.40 27.515 92
16th Feb 2026 (Mon) 27.40 27.5209 27.40 27.5209 0
13th Feb 2026 (Fri) 27.40 27.5209 27.40 27.5209 0
12th Feb 2026 (Thu) 27.40 27.40 27.40 27.3088 184
11th Feb 2026 (Wed) 27.58 27.58 27.58 27.62 33
10th Feb 2026 (Tue) 27.55 27.55 27.55 27.495 0
9th Feb 2026 (Mon) 27.45 27.45 27.45 27.45 22
6th Feb 2026 (Fri) 27.26 27.36 27.26 27.455 1,500
FTSE 100 Latest
Value10,436.29
Change71.50