ProShares S&P 500 Ex-Financials ETF (SPXN)
NYSEARCA: SPXN · Real-Time Price · USD
75.07
+0.16 (0.21%)
Mar 2, 2026, 4:00 PM EST - Market closed
SPXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 74.31 | 75.08 | 74.31 | 75.07 | 75.07 | 0.21% | 1,435 |
| Feb 27, 2026 | 74.52 | 74.92 | 74.52 | 74.91 | 74.91 | -0.26% | 2,266 |
| Feb 26, 2026 | 75.92 | 75.92 | 74.58 | 75.10 | 75.10 | -0.91% | 3,413 |
| Feb 25, 2026 | 75.38 | 75.79 | 75.38 | 75.79 | 75.79 | 0.75% | 949 |
| Feb 24, 2026 | 74.73 | 75.23 | 74.73 | 75.23 | 75.23 | 0.93% | 2,143 |
| Feb 23, 2026 | 74.60 | 74.60 | 74.54 | 74.54 | 74.54 | -0.81% | 373 |
| Feb 20, 2026 | 74.92 | 75.14 | 74.92 | 75.14 | 75.14 | 0.74% | 402 |
| Feb 19, 2026 | 74.61 | 74.71 | 74.59 | 74.59 | 74.59 | -0.32% | 986 |
| Feb 18, 2026 | 74.50 | 75.04 | 74.50 | 74.83 | 74.83 | 0.71% | 5,932 |
| Feb 17, 2026 | 74.56 | 74.56 | 74.30 | 74.30 | 74.30 | 0.01% | 461 |
| Feb 13, 2026 | 74.52 | 74.65 | 74.29 | 74.29 | 74.29 | -0.04% | 2,706 |
| Feb 12, 2026 | 75.54 | 75.57 | 74.32 | 74.32 | 74.32 | -1.62% | 1,011 |
| Feb 11, 2026 | 75.35 | 75.68 | 75.35 | 75.54 | 75.54 | 0.28% | 2,273 |
| Feb 10, 2026 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | -0.32% | 92 |
| Feb 9, 2026 | 74.73 | 75.57 | 74.73 | 75.57 | 75.57 | 0.62% | 1,071 |
| Feb 6, 2026 | 74.47 | 75.11 | 74.47 | 75.11 | 75.11 | 2.09% | 532 |
| Feb 5, 2026 | 73.57 | 73.57 | 73.57 | 73.57 | 73.57 | -1.14% | 485 |
| Feb 4, 2026 | 75.03 | 75.03 | 74.14 | 74.42 | 74.42 | -0.84% | 16,749 |
| Feb 3, 2026 | 75.94 | 75.94 | 75.05 | 75.05 | 75.05 | -0.89% | 952 |
| Feb 2, 2026 | 75.00 | 75.89 | 74.93 | 75.72 | 75.72 | 0.54% | 4,087 |
| Jan 30, 2026 | 75.48 | 75.48 | 75.14 | 75.32 | 75.32 | -0.47% | 1,532 |
| Jan 29, 2026 | 75.07 | 75.68 | 75.01 | 75.68 | 75.68 | -0.49% | 4,208 |
| Jan 28, 2026 | 75.97 | 76.08 | 75.88 | 76.05 | 76.05 | 0.06% | 2,142 |
| Jan 27, 2026 | 75.87 | 76.00 | 75.87 | 76.00 | 76.00 | 0.59% | 401 |
| Jan 26, 2026 | 75.47 | 75.70 | 75.47 | 75.56 | 75.56 | 0.56% | 6,697 |
| Jan 23, 2026 | 74.78 | 75.24 | 74.78 | 75.14 | 75.14 | 0.26% | 1,398 |
| Jan 22, 2026 | 74.88 | 75.15 | 74.88 | 74.94 | 74.94 | 0.56% | 614 |
| Jan 21, 2026 | 73.80 | 74.52 | 73.80 | 74.52 | 74.52 | 1.26% | 1,398 |
| Jan 20, 2026 | 74.29 | 74.29 | 73.60 | 73.60 | 73.60 | -2.07% | 4,902 |
| Jan 16, 2026 | 75.42 | 75.42 | 75.08 | 75.15 | 75.15 | - | 884 |
| Jan 15, 2026 | 75.38 | 75.43 | 75.15 | 75.15 | 75.15 | 0.22% | 909 |
| Jan 14, 2026 | 74.72 | 74.99 | 74.69 | 74.99 | 74.99 | -0.59% | 2,049 |
| Jan 13, 2026 | 75.57 | 75.60 | 75.22 | 75.44 | 75.44 | -0.03% | 1,630 |
| Jan 12, 2026 | 75.47 | 75.56 | 75.46 | 75.46 | 75.46 | 0.30% | 735 |
| Jan 9, 2026 | 74.98 | 75.28 | 74.98 | 75.24 | 75.23 | 0.84% | 826 |
| Jan 8, 2026 | 74.53 | 74.61 | 74.44 | 74.61 | 74.61 | -0.09% | 855 |
| Jan 7, 2026 | 75.06 | 75.12 | 74.68 | 74.68 | 74.68 | -0.18% | 1,086 |
| Jan 6, 2026 | 74.59 | 74.81 | 74.59 | 74.81 | 74.81 | 0.68% | 1,017 |
| Jan 5, 2026 | 74.20 | 74.31 | 74.20 | 74.31 | 74.31 | 0.47% | 553 |
| Jan 2, 2026 | 74.00 | 74.09 | 73.83 | 73.96 | 73.96 | - | 3,886 |
| Dec 31, 2025 | 74.13 | 74.15 | 73.95 | 73.95 | 73.95 | -0.68% | 851 |
| Dec 30, 2025 | 74.55 | 74.55 | 74.36 | 74.46 | 74.46 | -0.06% | 6,998 |
| Dec 29, 2025 | 74.47 | 74.55 | 74.40 | 74.50 | 74.50 | -0.34% | 2,860 |
| Dec 26, 2025 | 74.79 | 74.80 | 74.76 | 74.76 | 74.76 | - | 684 |
| Dec 24, 2025 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | 0.05% | 129 |
| Dec 23, 2025 | 74.34 | 74.72 | 74.32 | 74.72 | 74.53 | 0.54% | 1,796 |
| Dec 22, 2025 | 74.46 | 74.46 | 74.30 | 74.32 | 74.13 | 0.62% | 1,051 |
| Dec 19, 2025 | 73.79 | 74.03 | 73.79 | 73.86 | 73.67 | 0.74% | 8,912 |
| Dec 18, 2025 | 73.24 | 73.37 | 73.24 | 73.32 | 73.13 | 1.01% | 1,191 |
| Dec 17, 2025 | 72.73 | 72.73 | 72.59 | 72.59 | 72.40 | -1.44% | 659 |