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
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
8th May 2026 (Fri) 27.56 27.7441 27.56 27.7441 0
7th May 2026 (Thu) 27.56 27.6237 27.56 27.6237 0
6th May 2026 (Wed) 27.56 27.8814 27.56 27.8814 0
5th May 2026 (Tue) 27.56 27.56 27.549 27.549 5
4th May 2026 (Mon) 27.56 27.56 27.3782 27.3782 0
1st May 2026 (Fri) 27.56 27.6089 27.56 27.6089 1
30th Apr 2026 (Thu) 27.56 27.56 27.56 27.6907 0
29th Apr 2026 (Wed) 27.23 27.23 27.23 27.2702 0
28th Apr 2026 (Tue) 27.27 27.27 27.27 27.315 0
27th Apr 2026 (Mon) 27.37 27.37 27.37 27.3741 137
24th Apr 2026 (Fri) 27.39 27.39 27.39 27.3828 124
23rd Apr 2026 (Thu) 27.49 27.49 27.4838 27.4838 5
22nd Apr 2026 (Wed) 27.49 27.49 27.315 27.315 0
21st Apr 2026 (Tue) 27.49 27.49 27.365 27.365 0
20th Apr 2026 (Mon) 27.49 27.54 27.49 27.5171 0
17th Apr 2026 (Fri) 27.54 27.54 27.51 27.4914 2,302
16th Apr 2026 (Thu) 26.815 27.195 26.815 27.195 0
15th Apr 2026 (Wed) 26.815 27.0895 26.815 27.0895 4
14th Apr 2026 (Tue) 26.815 27.0824 26.815 27.0824 5
13th Apr 2026 (Mon) 26.815 26.975 26.815 26.975 1
10th Apr 2026 (Fri) 26.815 26.815 26.79 26.79 0
9th Apr 2026 (Thu) 26.815 27.0094 26.815 27.0094 0
8th Apr 2026 (Wed) 26.815 26.815 26.815 26.8918 28
7th Apr 2026 (Tue) 26.22 26.22 26.22 26.295 128
6th Apr 2026 (Mon) 26.16 26.3401 26.16 26.3401 0
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
FTSE 100 Latest
Value10,443.47
Change11.13