ProShares S&P 500 Ex-Financials ETF (SPXN)
NYSEARCA: SPXN · Real-Time Price · USD
62.70
-0.30 (-0.48%)
May 28, 2025, 4:00 PM - Market closed

SPXN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202562.9662.9662.7062.7062.70-0.48%255
May 27, 202562.5463.0062.5463.0063.001.99%563
May 23, 202561.9061.9061.7561.7761.77-0.71%648
May 22, 202562.3662.5262.2162.2162.21-0.07%1,140
May 21, 202562.1762.2562.1762.2562.25-1.41%440
May 20, 202563.0963.1463.0963.1463.14-0.35%946
May 19, 202563.1363.3663.1363.3663.360.11%1,256
May 16, 202563.2963.2963.2963.2963.290.74%339
May 15, 202562.4362.8362.4362.8362.830.30%825
May 14, 202562.8462.8462.5862.6462.640.16%2,943
May 13, 202562.6262.6862.5462.5462.541.04%621
May 12, 202561.4761.9061.4761.9061.903.41%1,365
May 9, 202560.1260.1259.7959.8659.86-0.08%686
May 8, 202560.0860.0859.6859.9159.910.59%1,207
May 7, 202559.3759.5659.3759.5659.560.27%1,985
May 6, 202559.4059.4059.4059.4059.40-0.70%93
May 5, 202559.8059.9259.8059.8259.82-0.58%1,148
May 2, 202560.1860.1860.1760.1760.171.25%511
May 1, 202559.5659.5659.4259.4259.420.76%458
Apr 30, 202558.1458.9758.1458.9758.970.17%668
Apr 29, 202558.6558.8758.5358.8758.870.41%5,822
Apr 28, 202558.6358.6358.6358.6358.630.13%271
Apr 25, 202558.4758.5658.2558.5658.560.93%1,659
Apr 24, 202556.8558.0256.8558.0258.022.12%2,874
Apr 23, 202557.6257.6256.8156.8156.811.92%3,313
Apr 22, 202555.7455.7455.7455.7455.742.35%251
Apr 21, 202554.7854.7853.9854.4654.46-2.34%1,037
Apr 17, 202555.8655.8655.7755.7755.770.04%349
Apr 16, 202555.7055.7455.7055.7455.74-2.41%2,566
Apr 15, 202557.3857.4057.1257.1257.12-0.22%640
Apr 14, 202557.2557.2557.2557.2557.250.72%163
Apr 11, 202555.8756.8455.5156.8456.841.81%1,973
Apr 10, 202556.4656.4655.8355.8355.83-3.47%1,555
Apr 9, 202552.1857.8352.1857.8357.8310.01%3,197
Apr 8, 202555.4855.4852.3752.5752.57-1.63%1,284
Apr 7, 202551.7453.4451.4253.4453.44-0.49%5,602
Apr 4, 202555.5855.5953.7053.7053.70-5.75%4,011
Apr 3, 202557.4757.4756.9856.9856.98-4.87%3,773
Apr 2, 202559.9159.9159.9059.9059.900.77%547
Apr 1, 202559.0659.4459.0659.4459.440.37%210
Mar 31, 202558.1559.2258.1559.2259.220.45%1,402
Mar 28, 202558.9858.9858.9558.9558.95-2.09%345
Mar 27, 202560.3960.3960.1660.2160.21-0.25%389
Mar 26, 202560.2660.3660.2660.3660.36-1.55%382
Mar 25, 202561.3261.3261.3261.3261.150.10%114
Mar 24, 202560.7961.2660.7961.2661.101.84%1,533
Mar 21, 202559.5460.1559.5160.1559.990.12%1,569
Mar 20, 202559.9160.3959.9160.0859.92-0.25%1,227
Mar 19, 202560.0660.2360.0660.2360.071.11%1,771
Mar 18, 202559.5759.5759.5759.5759.41-1.30%48