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
10th Jul 2026 (Fri) 28.76 28.7894 28.76 28.7894 0
9th Jul 2026 (Thu) 28.76 28.76 28.76 28.6942 100
8th Jul 2026 (Wed) 28.98 28.98 28.592 28.592 0
7th Jul 2026 (Tue) 28.98 28.98 28.98 28.8849 1
6th Jul 2026 (Mon) 28.82 28.8406 28.82 28.8406 0
3rd Jul 2026 (Fri) 28.82 28.8386 28.82 28.8386 0
2nd Jul 2026 (Thu) 28.82 28.82 28.82 28.8386 0
1st Jul 2026 (Wed) 28.70 28.70 28.6089 28.6089 0
30th Jun 2026 (Tue) 28.70 28.70 28.5959 28.5959 0
29th Jun 2026 (Mon) 28.70 28.70 28.6473 28.6473 0
26th Jun 2026 (Fri) 28.70 28.70 28.6194 28.6194 0
25th Jun 2026 (Thu) 28.70 28.70 28.70 28.4819 0
24th Jun 2026 (Wed) 28.47 28.47 28.47 28.393 0
23rd Jun 2026 (Tue) 28.29 28.29 28.29 28.3007 0
22nd Jun 2026 (Mon) 28.33 28.33 28.33 28.2594 0
19th Jun 2026 (Fri) 28.45 28.45 28.42 28.3745 0
18th Jun 2026 (Thu) 28.45 28.45 28.42 28.3745 0
17th Jun 2026 (Wed) 28.67 28.67 28.27 28.3072 100
16th Jun 2026 (Tue) 28.08 28.7183 28.08 28.7183 0
15th Jun 2026 (Mon) 28.08 28.7626 28.08 28.7626 0
12th Jun 2026 (Fri) 28.08 28.5989 28.08 28.5989 0
11th Jun 2026 (Thu) 28.08 28.135 28.08 28.4092 0
10th Jun 2026 (Wed) 28.14 28.14 28.0019 28.0019 0
9th Jun 2026 (Tue) 28.14 28.30 28.14 28.232 393
8th Jun 2026 (Mon) 27.745 28.0797 27.745 28.0797 0
5th Jun 2026 (Fri) 27.745 28.118 27.745 28.118 0
4th Jun 2026 (Thu) 27.745 28.417 27.745 28.417 33
3rd Jun 2026 (Wed) 27.745 28.2498 27.745 28.2498 0
2nd Jun 2026 (Tue) 27.745 28.3015 27.745 28.3015 0
1st Jun 2026 (Mon) 27.745 28.1773 27.745 28.1773 4
29th May 2026 (Fri) 27.745 28.2175 27.745 28.2175 0
28th May 2026 (Thu) 27.745 28.2226 27.745 28.2226 0
27th May 2026 (Wed) 27.745 28.1921 27.745 28.1921 36
26th May 2026 (Tue) 27.745 28.1856 27.745 28.1856 0
25th May 2026 (Mon) 27.745 28.1336 27.745 28.1336 1
22nd May 2026 (Fri) 27.745 28.1336 27.745 28.1336 1
21st May 2026 (Thu) 27.745 27.745 27.72 27.8779 0
20th May 2026 (Wed) 27.62 27.8133 27.62 27.8133 0
19th May 2026 (Tue) 27.62 27.62 27.5447 27.5447 0
18th May 2026 (Mon) 27.62 27.70 27.62 27.6672 100
15th May 2026 (Fri) 27.56 27.56 27.5294 27.5294 1
14th May 2026 (Thu) 27.56 27.8224 27.56 27.8224 0
13th May 2026 (Wed) 27.56 27.7278 27.56 27.7278 0
12th May 2026 (Tue) 27.56 27.7768 27.56 27.7768 0
11th May 2026 (Mon) 27.56 27.7307 27.56 27.7307 8
FTSE 100 Latest
Value10,497.29
Change24.84