ProShares S&P 500 ex-Technology ETF (SPXT)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:25AM EDT. Market open.
Time period:
08 July 2023 - 08 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 July 2024 | 85.32 | 85.32 | 85.32 | 85.32 | 85.32 | 794 |
| 05 July 2024 | 84.78 | 85.31 | 84.78 | 85.31 | 85.31 | 1,400 |
| 03 July 2024 | 84.92 | 84.95 | 84.84 | 84.84 | 84.84 | 900 |
| 02 July 2024 | 84.30 | 84.73 | 84.30 | 84.73 | 84.73 | 1,100 |
| 01 July 2024 | 84.59 | 84.59 | 84.22 | 84.22 | 84.22 | 1,000 |
| 28 June 2024 | 85.06 | 85.07 | 84.40 | 84.40 | 84.40 | 1,900 |
| 27 June 2024 | 84.69 | 84.69 | 84.69 | 84.69 | 84.69 | 200 |
| 26 June 2024 | 84.50 | 84.66 | 84.46 | 84.66 | 84.66 | 300 |
| 26 June 2024 | 0.367 Dividend | |||||
| 25 June 2024 | 85.01 | 85.01 | 84.90 | 84.90 | 84.53 | 600 |
| 24 June 2024 | 85.34 | 85.42 | 85.18 | 85.18 | 84.81 | 1,200 |
| 21 June 2024 | 84.60 | 84.69 | 84.48 | 84.69 | 84.32 | 1,300 |
| 20 June 2024 | 84.36 | 84.53 | 84.33 | 84.53 | 84.17 | 1,300 |
| 18 June 2024 | 84.14 | 84.16 | 84.13 | 84.16 | 83.80 | 1,500 |
| 17 June 2024 | 83.45 | 84.16 | 83.43 | 84.12 | 83.76 | 3,400 |
| 14 June 2024 | 83.25 | 83.56 | 83.25 | 83.56 | 83.20 | 600 |
| 13 June 2024 | 84.08 | 84.08 | 83.69 | 83.88 | 83.52 | 1,100 |
| 12 June 2024 | 84.43 | 84.46 | 84.17 | 84.17 | 83.80 | 1,400 |
| 11 June 2024 | 83.75 | 83.98 | 83.75 | 83.98 | 83.61 | 1,600 |
| 10 June 2024 | 84.14 | 84.30 | 84.05 | 84.30 | 83.93 | 1,700 |
| 07 June 2024 | 83.99 | 84.50 | 83.99 | 84.14 | 83.78 | 2,600 |
| 06 June 2024 | 84.11 | 84.25 | 84.11 | 84.25 | 83.88 | 500 |
| 05 June 2024 | 83.85 | 84.12 | 83.85 | 84.12 | 83.76 | 3,100 |
| 04 June 2024 | 83.78 | 83.78 | 83.30 | 83.69 | 83.33 | 4,200 |
| 03 June 2024 | 83.58 | 83.58 | 83.58 | 83.58 | 83.22 | 1,600 |
| 31 May 2024 | 83.00 | 83.82 | 82.99 | 83.82 | 83.46 | 900 |
| 30 May 2024 | 82.76 | 82.88 | 82.76 | 82.88 | 82.52 | 1,300 |
| 29 May 2024 | 82.86 | 82.87 | 82.70 | 82.70 | 82.34 | 1,700 |
| 28 May 2024 | 83.89 | 83.89 | 83.25 | 83.40 | 83.04 | 2,100 |
| 24 May 2024 | 83.93 | 83.98 | 83.85 | 83.90 | 83.53 | 4,300 |
| 23 May 2024 | 84.19 | 84.19 | 83.49 | 83.49 | 83.12 | 400 |
| 22 May 2024 | 84.50 | 84.54 | 84.50 | 84.54 | 84.18 | 200 |
| 21 May 2024 | 84.89 | 84.98 | 84.81 | 84.98 | 84.61 | 1,600 |
| 20 May 2024 | 85.08 | 85.22 | 84.75 | 84.75 | 84.39 | 2,800 |
| 17 May 2024 | 84.89 | 85.09 | 84.89 | 85.09 | 84.72 | 500 |
| 16 May 2024 | 84.85 | 85.05 | 84.84 | 84.90 | 84.54 | 1,100 |
| 15 May 2024 | 84.53 | 84.94 | 84.53 | 84.94 | 84.57 | 700 |
| 14 May 2024 | 84.06 | 84.35 | 84.06 | 84.35 | 83.99 | 400 |
| 13 May 2024 | 84.19 | 84.19 | 84.04 | 84.04 | 83.68 | 200 |
| 10 May 2024 | 84.18 | 84.30 | 84.13 | 84.30 | 83.94 | 500 |
| 09 May 2024 | 83.67 | 84.20 | 83.62 | 84.20 | 83.83 | 1,700 |
| 08 May 2024 | 83.39 | 83.54 | 83.36 | 83.54 | 83.18 | 1,400 |
| 07 May 2024 | 83.52 | 83.63 | 83.52 | 83.63 | 83.27 | 2,400 |
| 06 May 2024 | 82.93 | 83.19 | 82.87 | 83.19 | 82.84 | 2,400 |
| 03 May 2024 | 82.32 | 82.55 | 82.27 | 82.55 | 82.19 | 1,400 |
| 02 May 2024 | 81.61 | 82.03 | 81.61 | 82.03 | 81.67 | 300 |
| 01 May 2024 | 81.59 | 82.50 | 81.59 | 81.64 | 81.28 | 1,300 |
| 30 Apr 2024 | 81.94 | 81.94 | 81.66 | 81.66 | 81.31 | 1,200 |
| 29 Apr 2024 | 82.72 | 82.72 | 82.45 | 82.60 | 82.25 | 800 |
| 26 Apr 2024 | 82.37 | 82.42 | 82.37 | 82.42 | 82.07 | 300 |
| 25 Apr 2024 | 81.10 | 81.85 | 81.10 | 81.85 | 81.49 | 1,200 |
| 24 Apr 2024 | 82.57 | 82.57 | 82.07 | 82.48 | 82.13 | 900 |
| 23 Apr 2024 | 82.43 | 82.43 | 82.38 | 82.38 | 82.03 | 200 |
| 22 Apr 2024 | 81.48 | 81.57 | 81.19 | 81.57 | 81.22 | 900 |
| 19 Apr 2024 | 81.24 | 81.24 | 80.83 | 81.02 | 80.67 | 1,200 |
| 18 Apr 2024 | 81.27 | 81.27 | 80.95 | 80.99 | 80.64 | 1,100 |
| 17 Apr 2024 | 81.41 | 81.41 | 80.74 | 80.99 | 80.64 | 1,400 |
| 16 Apr 2024 | 81.06 | 81.14 | 80.98 | 81.04 | 80.69 | 3,100 |
| 15 Apr 2024 | 82.35 | 82.36 | 81.30 | 81.39 | 81.03 | 1,000 |
| 12 Apr 2024 | 82.42 | 82.49 | 81.94 | 82.01 | 81.65 | 1,700 |
| 11 Apr 2024 | 82.96 | 83.23 | 82.96 | 83.23 | 82.87 | 800 |
| 10 Apr 2024 | 83.00 | 83.18 | 82.94 | 83.18 | 82.82 | 1,200 |
| 09 Apr 2024 | 84.01 | 84.01 | 83.88 | 83.88 | 83.51 | 3,400 |
| 08 Apr 2024 | 83.88 | 83.92 | 83.88 | 83.92 | 83.55 | 3,300 |
| 05 Apr 2024 | 83.81 | 83.81 | 83.81 | 83.81 | 83.45 | 100 |
| 04 Apr 2024 | 84.49 | 84.49 | 83.01 | 83.01 | 82.65 | 1,800 |
| 03 Apr 2024 | 83.91 | 83.91 | 83.81 | 83.81 | 83.44 | 400 |
| 02 Apr 2024 | 83.66 | 83.69 | 83.46 | 83.69 | 83.33 | 3,000 |
| 01 Apr 2024 | 87.99 | 88.00 | 84.09 | 84.25 | 83.88 | 2,800 |
| 28 Mar 2024 | 84.63 | 84.67 | 84.46 | 84.61 | 84.25 | 2,900 |
| 27 Mar 2024 | 83.89 | 84.32 | 83.82 | 84.32 | 83.96 | 1,200 |
| 26 Mar 2024 | 83.72 | 83.72 | 83.42 | 83.42 | 83.05 | 2,100 |
| 25 Mar 2024 | 83.61 | 83.61 | 83.41 | 83.41 | 83.05 | 1,600 |
| 22 Mar 2024 | 83.86 | 83.86 | 83.64 | 83.68 | 83.32 | 1,100 |
| 21 Mar 2024 | 83.74 | 84.10 | 83.74 | 83.99 | 83.62 | 3,900 |
| 20 Mar 2024 | 83.02 | 83.53 | 82.92 | 83.53 | 83.17 | 900 |
| 20 Mar 2024 | 0.256 Dividend | |||||
| 19 Mar 2024 | 82.74 | 83.21 | 82.74 | 83.21 | 82.59 | 1,700 |
| 18 Mar 2024 | 82.80 | 82.80 | 82.74 | 82.74 | 82.13 | 700 |
| 15 Mar 2024 | 82.33 | 82.33 | 82.11 | 82.12 | 81.51 | 4,000 |
| 14 Mar 2024 | 83.02 | 83.02 | 82.45 | 82.45 | 81.84 | 600 |
| 13 Mar 2024 | 82.76 | 82.76 | 82.76 | 82.76 | 82.15 | 200 |
| 12 Mar 2024 | 82.46 | 82.69 | 82.46 | 82.68 | 82.07 | 700 |
| 11 Mar 2024 | 82.05 | 82.23 | 82.00 | 82.16 | 81.55 | 1,300 |
| 08 Mar 2024 | 82.46 | 82.49 | 82.18 | 82.18 | 81.57 | 3,100 |
| 07 Mar 2024 | 82.32 | 82.32 | 82.29 | 82.29 | 81.69 | 1,100 |
| 06 Mar 2024 | 81.81 | 81.95 | 81.72 | 81.73 | 81.12 | 3,800 |
| 05 Mar 2024 | 81.54 | 81.56 | 81.21 | 81.42 | 80.82 | 4,600 |
| 04 Mar 2024 | 82.01 | 82.01 | 81.77 | 81.86 | 81.26 | 900 |
| 01 Mar 2024 | 81.90 | 82.11 | 81.90 | 82.09 | 81.49 | 1,800 |
| 29 Feb 2024 | 81.74 | 81.83 | 81.53 | 81.83 | 81.23 | 2,600 |
| 28 Feb 2024 | 81.56 | 81.56 | 81.48 | 81.48 | 80.88 | 700 |
| 27 Feb 2024 | 81.37 | 81.53 | 81.34 | 81.53 | 80.92 | 1,800 |
| 26 Feb 2024 | 81.85 | 81.85 | 81.40 | 81.40 | 80.80 | 900 |
| 23 Feb 2024 | 81.69 | 81.95 | 81.69 | 81.85 | 81.25 | 3,900 |
| 22 Feb 2024 | 81.23 | 81.69 | 81.13 | 81.69 | 81.09 | 4,600 |
| 21 Feb 2024 | 80.46 | 80.68 | 80.30 | 80.68 | 80.09 | 3,200 |
| 20 Feb 2024 | 80.43 | 80.54 | 80.15 | 80.23 | 79.64 | 2,500 |
| 16 Feb 2024 | 80.51 | 80.79 | 80.51 | 80.54 | 79.94 | 800 |
| 15 Feb 2024 | 80.16 | 80.78 | 80.16 | 80.78 | 80.18 | 1,700 |
| *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.