Skip to main content
logo
ProShares S&P 500 Ex-Financials ETF (SPXN)
NYSEARCA: SPXN · Real-Time Price · USD
75.32
-0.36 (-0.48%)
Jan 30, 2026, 4:00 PM EST - Market closed

SPXN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202675.4875.4875.1475.3275.32-0.47%1,532
Jan 29, 202675.0775.6875.0175.6875.68-0.49%4,208
Jan 28, 202675.9776.0875.8876.0576.050.06%2,142
Jan 27, 202675.8776.0075.8776.0076.000.59%401
Jan 26, 202675.4775.7075.4775.5675.560.56%6,697
Jan 23, 202674.7875.2474.7875.1475.140.26%1,398
Jan 22, 202674.8875.1574.8874.9474.940.56%614
Jan 21, 202673.8074.5273.8074.5274.521.26%1,398
Jan 20, 202674.2974.2973.6073.6073.60-2.07%4,902
Jan 16, 202675.4275.4275.0875.1575.15-884
Jan 15, 202675.3875.4375.1575.1575.150.22%909
Jan 14, 202674.7274.9974.6974.9974.99-0.59%2,049
Jan 13, 202675.5775.6075.2275.4475.44-0.03%1,630
Jan 12, 202675.4775.5675.4675.4675.460.30%735
Jan 9, 202674.9875.2874.9875.2475.230.84%826
Jan 8, 202674.5374.6174.4474.6174.61-0.09%855
Jan 7, 202675.0675.1274.6874.6874.68-0.18%1,086
Jan 6, 202674.5974.8174.5974.8174.810.68%1,017
Jan 5, 202674.2074.3174.2074.3174.310.47%553
Jan 2, 202674.0074.0973.8373.9673.96-3,886
Dec 31, 202574.1374.1573.9573.9573.95-0.68%851
Dec 30, 202574.5574.5574.3674.4674.46-0.06%6,998
Dec 29, 202574.4774.5574.4074.5074.50-0.34%2,860
Dec 26, 202574.7974.8074.7674.7674.76-684
Dec 24, 202574.7674.7674.7674.7674.760.05%129
Dec 23, 202574.3474.7274.3274.7274.530.54%1,796
Dec 22, 202574.4674.4674.3074.3274.130.62%1,051
Dec 19, 202573.7974.0373.7973.8673.670.74%8,912
Dec 18, 202573.2473.3773.2473.3273.131.01%1,191
Dec 17, 202572.7372.7372.5972.5972.40-1.44%659
Dec 16, 202573.5073.6473.5073.6473.45-0.08%172
Dec 15, 202573.6973.7173.6973.7173.52-0.14%625
Dec 12, 202573.9273.9273.8173.8173.62-1.24%340
Dec 11, 202574.7374.7374.7374.7374.54-0.14%120
Dec 10, 202574.4574.9674.4574.8474.650.66%1,329
Dec 9, 202574.3574.3574.3574.3574.160.07%114
Dec 8, 202574.6174.6974.3074.3074.11-0.37%361
Dec 5, 202574.5774.5774.5774.5774.380.25%92
Dec 4, 202574.3974.3974.3974.3974.20-64
Dec 3, 202574.3974.3974.3974.3974.190.17%158
Dec 2, 202574.3674.3674.2674.2674.070.35%349
Dec 1, 202574.0874.0874.0074.0073.81-0.44%685
Nov 28, 202574.2574.3274.2574.3274.130.39%506
Nov 26, 202573.9774.0373.6974.0373.840.69%916
Nov 25, 202573.0473.5272.8273.5273.330.86%19,634
Nov 24, 202572.9072.9872.9072.9072.711.85%890
Nov 21, 202571.5771.5771.5771.5771.381.01%437
Nov 20, 202573.4573.4570.8570.8570.67-1.80%1,673
Nov 19, 202572.0472.1572.0472.1571.960.30%1,737
Nov 18, 202571.7172.4171.7171.9371.75-0.76%1,240