ProShares S&P 500 Ex-Financials ETF (SPXN)
NYSEARCA: SPXN · Real-Time Price · USD
73.64
-0.06 (-0.08%)
At close: Dec 16, 2025, 4:00 PM EST
73.64
0.00 (0.00%)
After-hours: Dec 16, 2025, 8:00 PM EST
SPXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 73.50 | 73.64 | 73.50 | 73.64 | 73.64 | -0.08% | 172 |
| Dec 15, 2025 | 73.69 | 73.71 | 73.69 | 73.71 | 73.71 | -0.14% | 625 |
| Dec 12, 2025 | 73.92 | 73.92 | 73.81 | 73.81 | 73.81 | -1.24% | 340 |
| Dec 11, 2025 | 74.73 | 74.73 | 74.73 | 74.73 | 74.73 | -0.14% | 120 |
| Dec 10, 2025 | 74.45 | 74.96 | 74.45 | 74.84 | 74.84 | 0.66% | 1,329 |
| Dec 9, 2025 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | 0.07% | 114 |
| Dec 8, 2025 | 74.61 | 74.69 | 74.30 | 74.30 | 74.30 | -0.37% | 361 |
| Dec 5, 2025 | 74.57 | 74.57 | 74.57 | 74.57 | 74.57 | 0.25% | 92 |
| Dec 4, 2025 | 74.39 | 74.39 | 74.39 | 74.39 | 74.39 | - | 64 |
| Dec 3, 2025 | 74.39 | 74.39 | 74.39 | 74.39 | 74.38 | 0.17% | 158 |
| Dec 2, 2025 | 74.36 | 74.36 | 74.26 | 74.26 | 74.26 | 0.35% | 349 |
| Dec 1, 2025 | 74.08 | 74.08 | 74.00 | 74.00 | 74.00 | -0.44% | 685 |
| Nov 28, 2025 | 74.25 | 74.32 | 74.25 | 74.32 | 74.32 | 0.39% | 506 |
| Nov 26, 2025 | 73.97 | 74.03 | 73.69 | 74.03 | 74.03 | 0.69% | 916 |
| Nov 25, 2025 | 73.04 | 73.52 | 72.82 | 73.52 | 73.52 | 0.86% | 19,634 |
| Nov 24, 2025 | 72.90 | 72.98 | 72.90 | 72.90 | 72.89 | 1.85% | 890 |
| Nov 21, 2025 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | 1.01% | 437 |
| Nov 20, 2025 | 73.45 | 73.45 | 70.85 | 70.85 | 70.85 | -1.80% | 1,673 |
| Nov 19, 2025 | 72.04 | 72.15 | 72.04 | 72.15 | 72.15 | 0.30% | 1,737 |
| Nov 18, 2025 | 71.71 | 72.41 | 71.71 | 71.93 | 71.93 | -0.76% | 1,240 |
| Nov 17, 2025 | 72.80 | 72.97 | 72.37 | 72.49 | 72.48 | -0.79% | 712 |
| Nov 14, 2025 | 72.73 | 73.06 | 72.73 | 73.06 | 73.06 | 0.15% | 434 |
| Nov 13, 2025 | 73.80 | 73.80 | 72.96 | 72.96 | 72.96 | -1.76% | 2,650 |
| Nov 12, 2025 | 74.48 | 74.48 | 74.14 | 74.26 | 74.26 | - | 18,163 |
| Nov 11, 2025 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | 0.14% | 186 |
| Nov 10, 2025 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | 1.86% | 119 |
| Nov 7, 2025 | 72.17 | 72.80 | 71.95 | 72.80 | 72.80 | -0.07% | 869 |
| Nov 6, 2025 | 72.95 | 73.15 | 72.85 | 72.85 | 72.85 | -1.32% | 1,923 |
| Nov 5, 2025 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | 0.50% | 104 |
| Nov 4, 2025 | 73.67 | 73.67 | 70.41 | 73.46 | 73.46 | -1.47% | 722 |
| Nov 3, 2025 | 74.98 | 74.98 | 74.55 | 74.55 | 74.55 | 0.16% | 1,970 |
| Oct 31, 2025 | 74.60 | 74.60 | 74.44 | 74.44 | 74.44 | 0.37% | 479 |
| Oct 30, 2025 | 74.72 | 74.72 | 74.17 | 74.17 | 74.17 | -1.15% | 1,458 |
| Oct 29, 2025 | 75.05 | 75.22 | 74.77 | 75.03 | 75.02 | 0.21% | 3,538 |
| Oct 28, 2025 | 74.69 | 74.87 | 74.69 | 74.87 | 74.87 | 0.51% | 1,370 |
| Oct 27, 2025 | 74.30 | 74.49 | 74.16 | 74.49 | 74.49 | 1.30% | 2,672 |
| Oct 24, 2025 | 73.49 | 73.54 | 73.44 | 73.53 | 73.53 | 0.80% | 830 |
| Oct 23, 2025 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | 0.66% | 90,046 |
| Oct 22, 2025 | 72.71 | 72.71 | 72.16 | 72.47 | 72.47 | -0.66% | 1,044 |
| Oct 21, 2025 | 72.76 | 72.95 | 72.76 | 72.95 | 72.95 | 0.11% | 388 |
| Oct 20, 2025 | 72.79 | 72.90 | 72.79 | 72.87 | 72.87 | 1.06% | 936 |
| Oct 17, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 0.52% | 362 |
| Oct 16, 2025 | 71.90 | 71.95 | 71.39 | 71.73 | 71.73 | -0.17% | 2,787 |
| Oct 15, 2025 | 71.92 | 71.92 | 71.85 | 71.85 | 71.85 | 0.32% | 356 |
| Oct 14, 2025 | 71.44 | 71.95 | 71.36 | 71.62 | 71.62 | -0.41% | 1,166 |
| Oct 13, 2025 | 71.90 | 71.92 | 71.75 | 71.92 | 71.92 | 1.65% | 931 |
| Oct 10, 2025 | 72.76 | 72.76 | 70.75 | 70.75 | 70.75 | -2.76% | 3,399 |
| Oct 9, 2025 | 72.70 | 72.75 | 72.70 | 72.75 | 72.75 | -0.29% | 288 |
| Oct 8, 2025 | 72.83 | 72.97 | 72.83 | 72.97 | 72.96 | 0.77% | 266 |
| Oct 7, 2025 | 72.71 | 72.71 | 72.35 | 72.41 | 72.41 | -0.48% | 1,147 |