ProShares S&P 500 ex-Financials ETF (SPXN)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 57.40 | 57.41 | 57.33 | 57.33 | 57.33 | 1,400 |
| 17 May 2024 | 57.06 | 57.11 | 57.06 | 57.11 | 57.11 | 200 |
| 16 May 2024 | 57.24 | 57.25 | 57.17 | 57.17 | 57.17 | 600 |
| 15 May 2024 | 56.93 | 57.26 | 56.93 | 57.26 | 57.26 | 1,000 |
| 14 May 2024 | 56.30 | 56.58 | 56.25 | 56.57 | 56.57 | 1,600 |
| 13 May 2024 | 56.25 | 56.26 | 56.25 | 56.26 | 56.26 | 300 |
| 10 May 2024 | 56.22 | 56.28 | 56.16 | 56.28 | 56.28 | 1,900 |
| 09 May 2024 | 55.99 | 56.13 | 55.99 | 56.13 | 56.13 | 15,900 |
| 08 May 2024 | 55.87 | 55.94 | 55.85 | 55.94 | 55.94 | 5,100 |
| 07 May 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | 100 |
| 06 May 2024 | 55.62 | 55.84 | 55.62 | 55.84 | 55.84 | 4,300 |
| 03 May 2024 | 55.28 | 55.29 | 55.28 | 55.29 | 55.29 | 300 |
| 02 May 2024 | 54.51 | 54.60 | 54.47 | 54.47 | 54.47 | 1,800 |
| 01 May 2024 | 54.25 | 54.31 | 53.92 | 54.06 | 54.06 | 7,000 |
| 30 Apr 2024 | 55.06 | 55.06 | 54.28 | 54.28 | 54.28 | 3,300 |
| 29 Apr 2024 | 55.04 | 55.12 | 54.96 | 55.12 | 55.12 | 900 |
| 26 Apr 2024 | 54.91 | 55.01 | 54.91 | 54.95 | 54.95 | 3,200 |
| 25 Apr 2024 | 53.59 | 54.23 | 53.59 | 54.23 | 54.23 | 300 |
| 24 Apr 2024 | 54.57 | 54.57 | 54.43 | 54.52 | 54.52 | 1,900 |
| 23 Apr 2024 | 54.43 | 54.46 | 54.43 | 54.46 | 54.46 | 900 |
| 22 Apr 2024 | 53.67 | 54.00 | 53.49 | 53.78 | 53.78 | 3,600 |
| 19 Apr 2024 | 53.29 | 53.38 | 53.29 | 53.38 | 53.38 | 1,400 |
| 18 Apr 2024 | 54.36 | 54.36 | 53.98 | 54.03 | 54.03 | 2,500 |
| 17 Apr 2024 | 54.56 | 54.56 | 54.25 | 54.25 | 54.25 | 1,000 |
| 16 Apr 2024 | 54.71 | 54.71 | 54.52 | 54.60 | 54.60 | 2,400 |
| 15 Apr 2024 | 55.73 | 55.73 | 54.63 | 54.65 | 54.65 | 4,600 |
| 12 Apr 2024 | 55.80 | 55.80 | 55.21 | 55.33 | 55.33 | 4,600 |
| 11 Apr 2024 | 55.69 | 56.23 | 55.59 | 56.17 | 56.17 | 5,000 |
| 10 Apr 2024 | 55.65 | 55.67 | 55.45 | 55.67 | 55.67 | 5,300 |
| 10 Apr 2024 | 2:1 Stock split | |||||
| 09 Apr 2024 | 55.80 | 56.06 | 55.80 | 56.06 | 56.06 | 5,800 |
| 08 Apr 2024 | 55.97 | 55.97 | 55.92 | 55.92 | 55.92 | 800 |
| 05 Apr 2024 | 55.91 | 56.06 | 55.90 | 56.01 | 56.01 | 8,200 |
| 04 Apr 2024 | 56.38 | 56.38 | 55.38 | 55.38 | 55.38 | 400 |
| 03 Apr 2024 | 56.13 | 56.13 | 56.03 | 56.03 | 56.03 | 3,400 |
| 02 Apr 2024 | 55.82 | 55.98 | 55.82 | 55.98 | 55.98 | 800 |
| 01 Apr 2024 | 56.41 | 56.41 | 56.32 | 56.39 | 56.39 | 1,800 |
| 28 Mar 2024 | 56.44 | 56.52 | 56.39 | 56.48 | 56.48 | 10,000 |
| 27 Mar 2024 | 56.15 | 56.40 | 56.15 | 56.40 | 56.40 | 400 |
| 26 Mar 2024 | 56.26 | 56.26 | 56.02 | 56.02 | 56.02 | 3,600 |
| 25 Mar 2024 | 56.25 | 56.25 | 56.18 | 56.18 | 56.18 | 1,000 |
| 22 Mar 2024 | 56.44 | 56.44 | 56.39 | 56.40 | 56.40 | 1,200 |
| 21 Mar 2024 | 56.55 | 56.55 | 56.33 | 56.34 | 56.34 | 2,600 |
| 20 Mar 2024 | 55.71 | 56.14 | 55.60 | 56.14 | 56.14 | 2,000 |
| 20 Mar 2024 | 0.1415 Dividend | |||||
| 19 Mar 2024 | 55.69 | 55.85 | 55.69 | 55.85 | 55.70 | 1,200 |
| 18 Mar 2024 | 55.63 | 55.63 | 55.50 | 55.50 | 55.36 | 1,200 |
| 15 Mar 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 54.99 | 400 |
| 14 Mar 2024 | 56.00 | 56.00 | 55.51 | 55.53 | 55.39 | 1,600 |
| 13 Mar 2024 | 55.70 | 55.72 | 55.65 | 55.65 | 55.51 | 1,400 |
| 12 Mar 2024 | 55.42 | 55.84 | 55.32 | 55.84 | 55.70 | 3,800 |
| 11 Mar 2024 | 55.08 | 55.13 | 55.07 | 55.11 | 54.97 | 1,800 |
| 08 Mar 2024 | 55.94 | 55.94 | 55.23 | 55.23 | 55.09 | 3,400 |
| 07 Mar 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.53 | 200 |
| 06 Mar 2024 | 55.18 | 55.18 | 54.98 | 54.98 | 54.85 | 2,600 |
| 05 Mar 2024 | 54.74 | 54.74 | 54.53 | 54.68 | 54.54 | 1,000 |
| 04 Mar 2024 | 55.41 | 55.45 | 55.34 | 55.34 | 55.20 | 1,400 |
| 01 Mar 2024 | 55.24 | 55.45 | 55.24 | 55.45 | 55.31 | 800 |
| 29 Feb 2024 | 54.72 | 54.99 | 54.72 | 54.99 | 54.85 | 1,200 |
| 28 Feb 2024 | 54.65 | 54.65 | 54.55 | 54.56 | 54.42 | 1,000 |
| 27 Feb 2024 | 54.69 | 54.75 | 54.69 | 54.75 | 54.61 | 2,200 |
| 26 Feb 2024 | 54.97 | 54.97 | 54.69 | 54.69 | 54.55 | 1,800 |
| 23 Feb 2024 | 55.08 | 55.08 | 54.88 | 54.89 | 54.75 | 1,000 |
| 22 Feb 2024 | 54.56 | 54.90 | 54.55 | 54.86 | 54.72 | 8,800 |
| 21 Feb 2024 | 53.37 | 53.61 | 53.32 | 53.61 | 53.47 | 1,400 |
| 20 Feb 2024 | 53.65 | 53.65 | 53.52 | 53.53 | 53.39 | 1,400 |
| 16 Feb 2024 | 54.22 | 54.23 | 53.92 | 53.92 | 53.78 | 3,000 |
| 15 Feb 2024 | 53.96 | 54.16 | 53.96 | 54.16 | 54.02 | 2,400 |
| 14 Feb 2024 | 53.73 | 53.94 | 53.69 | 53.94 | 53.81 | 2,800 |
| 13 Feb 2024 | 53.44 | 53.44 | 53.15 | 53.41 | 53.28 | 3,200 |
| 12 Feb 2024 | 54.27 | 54.41 | 54.13 | 54.16 | 54.02 | 4,000 |
| 09 Feb 2024 | 54.05 | 54.25 | 54.05 | 54.25 | 54.11 | 9,800 |
| 08 Feb 2024 | 53.89 | 53.91 | 53.87 | 53.90 | 53.76 | 3,600 |
| 07 Feb 2024 | 53.84 | 53.88 | 53.76 | 53.82 | 53.68 | 56,000 |
| 06 Feb 2024 | 53.27 | 53.36 | 53.24 | 53.36 | 53.22 | 1,600 |
| 05 Feb 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 53.19 | 800 |
| 02 Feb 2024 | 53.42 | 53.52 | 53.42 | 53.45 | 53.31 | 2,000 |
| 01 Feb 2024 | 52.57 | 52.72 | 52.57 | 52.71 | 52.58 | 1,800 |
| 31 Jan 2024 | 52.40 | 52.47 | 52.08 | 52.08 | 51.95 | 5,600 |
| 30 Jan 2024 | 52.91 | 52.91 | 52.91 | 52.91 | 52.78 | 800 |
| 29 Jan 2024 | 52.70 | 53.00 | 52.70 | 53.00 | 52.86 | 1,600 |
| 26 Jan 2024 | 52.60 | 52.76 | 52.52 | 52.59 | 52.45 | 12,000 |
| 25 Jan 2024 | 52.51 | 52.60 | 52.51 | 52.60 | 52.47 | 1,400 |
| 24 Jan 2024 | 52.65 | 52.70 | 52.38 | 52.38 | 52.25 | 2,800 |
| 23 Jan 2024 | 52.26 | 52.35 | 52.15 | 52.35 | 52.21 | 1,800 |
| 22 Jan 2024 | 52.15 | 52.32 | 52.15 | 52.18 | 52.05 | 4,800 |
| 19 Jan 2024 | 51.53 | 52.08 | 51.53 | 52.08 | 51.95 | 7,600 |
| 18 Jan 2024 | 51.15 | 51.50 | 51.15 | 51.46 | 51.33 | 2,800 |
| 17 Jan 2024 | 50.99 | 50.99 | 50.79 | 50.95 | 50.82 | 6,600 |
| 16 Jan 2024 | 51.36 | 51.36 | 51.17 | 51.20 | 51.07 | 2,200 |
| 12 Jan 2024 | 51.40 | 51.45 | 51.31 | 51.36 | 51.23 | 10,200 |
| 11 Jan 2024 | 51.55 | 51.55 | 51.10 | 51.28 | 51.15 | 57,200 |
| 10 Jan 2024 | 51.23 | 51.37 | 51.21 | 51.35 | 51.21 | 3,800 |
| 09 Jan 2024 | 51.04 | 51.06 | 51.01 | 51.01 | 50.88 | 5,000 |
| 08 Jan 2024 | 50.20 | 51.01 | 50.20 | 51.01 | 50.88 | 4,400 |
| 05 Jan 2024 | 50.42 | 50.42 | 50.16 | 50.26 | 50.13 | 1,000 |
| 04 Jan 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.07 | 200 |
| 03 Jan 2024 | 50.50 | 50.50 | 50.42 | 50.42 | 50.29 | 800 |
| 02 Jan 2024 | 50.80 | 50.91 | 50.80 | 50.81 | 50.68 | 11,800 |
| 29 Dec 2023 | 51.07 | 51.22 | 51.07 | 51.22 | 51.09 | 2,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.