ProShares S&P 500 Ex-Financials ETF (SPXN)
NYSEARCA: SPXN · Real-Time Price · USD
66.92
-1.01 (-1.49%)
At close: Aug 1, 2025, 4:00 PM
66.92
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 66.96 | 67.18 | 66.92 | 66.92 | 66.92 | -1.49% | 1,066 |
| Jul 31, 2025 | 68.51 | 68.56 | 67.94 | 67.94 | 67.94 | -0.28% | 638 |
| Jul 30, 2025 | 68.25 | 68.25 | 67.98 | 68.13 | 68.13 | -0.13% | 4,824 |
| Jul 29, 2025 | 68.66 | 68.66 | 68.21 | 68.21 | 68.21 | -0.30% | 636 |
| Jul 28, 2025 | 68.32 | 68.49 | 68.32 | 68.42 | 68.42 | 0.16% | 6,612 |
| Jul 25, 2025 | 68.19 | 68.31 | 68.17 | 68.31 | 68.31 | 0.28% | 752 |
| Jul 24, 2025 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | 0.21% | 112 |
| Jul 23, 2025 | 68.01 | 68.01 | 67.96 | 67.98 | 67.98 | 0.74% | 496 |
| Jul 22, 2025 | 67.23 | 67.48 | 67.23 | 67.48 | 67.48 | -0.03% | 690 |
| Jul 21, 2025 | 67.74 | 67.79 | 67.50 | 67.50 | 67.50 | 0.23% | 654 |
| Jul 18, 2025 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | -0.07% | 288 |
| Jul 17, 2025 | 67.10 | 67.39 | 67.10 | 67.39 | 67.39 | 0.52% | 969 |
| Jul 16, 2025 | 66.99 | 67.04 | 66.93 | 67.04 | 67.04 | 0.16% | 408 |
| Jul 15, 2025 | 67.00 | 67.06 | 66.93 | 66.93 | 66.93 | -0.09% | 436 |
| Jul 14, 2025 | 66.82 | 66.99 | 66.78 | 66.99 | 66.99 | 0.06% | 1,416 |
| Jul 11, 2025 | 66.97 | 66.97 | 66.95 | 66.95 | 66.95 | -0.19% | 216 |
| Jul 10, 2025 | 67.03 | 67.08 | 67.02 | 67.08 | 67.08 | 0.18% | 599 |
| Jul 9, 2025 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | 0.66% | 34 |
| Jul 8, 2025 | 66.52 | 66.53 | 66.52 | 66.52 | 66.52 | 0.11% | 392 |
| Jul 7, 2025 | 66.61 | 66.61 | 66.37 | 66.45 | 66.45 | -0.75% | 525 |
| Jul 3, 2025 | 66.61 | 66.95 | 66.61 | 66.95 | 66.95 | 0.82% | 480 |
| Jul 2, 2025 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | 0.51% | 118 |
| Jul 1, 2025 | 66.14 | 66.14 | 66.08 | 66.08 | 66.08 | -0.23% | 192 |
| Jun 30, 2025 | 66.00 | 66.23 | 66.00 | 66.23 | 66.23 | 0.54% | 1,068 |
| Jun 27, 2025 | 65.88 | 65.88 | 65.71 | 65.88 | 65.88 | 0.50% | 812 |
| Jun 26, 2025 | 65.23 | 65.55 | 65.23 | 65.55 | 65.55 | 0.90% | 588 |
| Jun 25, 2025 | 64.84 | 64.97 | 64.84 | 64.97 | 64.97 | -0.20% | 418 |
| Jun 24, 2025 | 64.98 | 65.10 | 64.98 | 65.10 | 64.92 | 1.10% | 752 |
| Jun 23, 2025 | 64.39 | 64.39 | 64.39 | 64.39 | 64.21 | 0.89% | 75 |
| Jun 20, 2025 | 63.82 | 63.82 | 63.82 | 63.82 | 63.65 | -0.30% | 50 |
| Jun 18, 2025 | 64.25 | 64.25 | 64.01 | 64.01 | 63.83 | -0.06% | 448 |
| Jun 17, 2025 | 64.09 | 64.13 | 64.05 | 64.05 | 63.87 | -0.80% | 776 |
| Jun 16, 2025 | 64.56 | 64.56 | 64.56 | 64.56 | 64.39 | 1.00% | 81 |
| Jun 13, 2025 | 63.93 | 63.93 | 63.93 | 63.93 | 63.75 | -0.98% | 175 |
| Jun 12, 2025 | 64.59 | 64.59 | 64.56 | 64.56 | 64.39 | 0.37% | 236 |
| Jun 11, 2025 | 64.33 | 64.33 | 64.33 | 64.33 | 64.15 | -0.28% | 143 |
| Jun 10, 2025 | 64.28 | 64.51 | 64.18 | 64.51 | 64.33 | 0.54% | 394 |
| Jun 9, 2025 | 64.07 | 64.27 | 64.03 | 64.16 | 63.98 | 0.23% | 1,004 |
| Jun 6, 2025 | 64.20 | 64.20 | 63.98 | 64.01 | 63.83 | 1.10% | 546 |
| Jun 5, 2025 | 63.98 | 63.98 | 63.31 | 63.31 | 63.14 | -0.64% | 419 |
| Jun 4, 2025 | 63.79 | 63.80 | 63.72 | 63.72 | 63.54 | 0.08% | 493 |
| Jun 3, 2025 | 63.70 | 63.75 | 63.67 | 63.67 | 63.49 | 0.78% | 382 |
| Jun 2, 2025 | 62.83 | 63.18 | 62.83 | 63.18 | 63.00 | 0.34% | 770 |
| May 30, 2025 | 62.96 | 62.96 | 62.96 | 62.96 | 62.79 | 0.10% | 343 |
| May 29, 2025 | 63.32 | 63.32 | 62.79 | 62.90 | 62.72 | 0.32% | 1,903 |
| May 28, 2025 | 62.96 | 62.96 | 62.70 | 62.70 | 62.52 | -0.48% | 255 |
| May 27, 2025 | 62.54 | 63.00 | 62.54 | 63.00 | 62.82 | 1.99% | 563 |
| May 23, 2025 | 61.90 | 61.90 | 61.75 | 61.77 | 61.60 | -0.71% | 648 |
| May 22, 2025 | 62.36 | 62.52 | 62.21 | 62.21 | 62.04 | -0.07% | 1,140 |
| May 21, 2025 | 62.17 | 62.25 | 62.17 | 62.25 | 62.08 | -1.41% | 440 |