ProShares S&P 500 Ex-Financials ETF (SPXN)
NYSEARCA: SPXN · Real-Time Price · USD
71.57
+0.02 (0.03%)
Apr 2, 2026, 4:00 PM EDT - Market closed
SPXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 70.52 | 71.57 | 70.52 | 71.57 | 71.57 | 0.02% | 1,742 |
| Apr 1, 2026 | 71.45 | 71.73 | 71.43 | 71.55 | 71.55 | 0.96% | 12,381 |
| Mar 31, 2026 | 69.79 | 70.87 | 69.79 | 70.87 | 70.87 | 2.93% | 3,076 |
| Mar 30, 2026 | 69.46 | 69.46 | 68.63 | 68.85 | 68.85 | -0.61% | 2,527 |
| Mar 27, 2026 | 69.90 | 69.90 | 69.28 | 69.28 | 69.28 | -1.61% | 3,801 |
| Mar 26, 2026 | 71.16 | 71.24 | 70.39 | 70.41 | 70.41 | -1.87% | 2,270 |
| Mar 25, 2026 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | 0.40% | 245 |
| Mar 24, 2026 | 71.50 | 71.77 | 71.47 | 71.47 | 71.30 | -0.53% | 4,508 |
| Mar 23, 2026 | 71.75 | 72.47 | 71.74 | 71.85 | 71.68 | 1.26% | 13,166 |
| Mar 20, 2026 | 70.99 | 70.99 | 70.93 | 70.96 | 70.79 | -1.73% | 1,359 |
| Mar 19, 2026 | 72.02 | 72.20 | 71.81 | 72.20 | 72.04 | -0.34% | 3,186 |
| Mar 18, 2026 | 72.45 | 72.45 | 72.45 | 72.45 | 72.28 | -1.34% | 167 |
| Mar 17, 2026 | 73.27 | 73.49 | 73.27 | 73.44 | 73.26 | 0.21% | 4,127 |
| Mar 16, 2026 | 73.26 | 73.41 | 73.21 | 73.28 | 73.11 | 1.05% | 5,425 |
| Mar 13, 2026 | 72.74 | 72.85 | 72.52 | 72.52 | 72.35 | - | 3,428 |
| Mar 12, 2026 | 73.72 | 73.72 | 72.52 | 72.52 | 72.35 | -2.20% | 1,979 |
| Mar 11, 2026 | 74.17 | 74.17 | 74.00 | 74.16 | 73.98 | 0.13% | 4,980 |
| Mar 10, 2026 | 74.46 | 74.60 | 74.06 | 74.06 | 73.89 | -0.21% | 1,554 |
| Mar 9, 2026 | 72.75 | 74.22 | 72.75 | 74.22 | 74.04 | 0.96% | 1,301 |
| Mar 6, 2026 | 73.85 | 73.85 | 73.50 | 73.51 | 73.34 | -1.20% | 3,907 |
| Mar 5, 2026 | 74.44 | 74.62 | 74.34 | 74.40 | 74.23 | -0.72% | 4,428 |
| Mar 4, 2026 | 74.90 | 75.10 | 74.90 | 74.94 | 74.77 | 0.97% | 6,168 |
| Mar 3, 2026 | 74.22 | 74.22 | 74.22 | 74.22 | 74.05 | -1.13% | 399 |
| Mar 2, 2026 | 74.31 | 75.08 | 74.31 | 75.07 | 74.89 | 0.21% | 1,435 |
| Feb 27, 2026 | 74.52 | 74.92 | 74.52 | 74.91 | 74.73 | -0.26% | 2,266 |
| Feb 26, 2026 | 75.92 | 75.92 | 74.58 | 75.10 | 74.93 | -0.91% | 3,613 |
| Feb 25, 2026 | 75.38 | 75.79 | 75.38 | 75.79 | 75.62 | 0.75% | 949 |
| Feb 24, 2026 | 74.73 | 75.23 | 74.73 | 75.23 | 75.05 | 0.93% | 2,143 |
| Feb 23, 2026 | 74.60 | 74.60 | 74.54 | 74.54 | 74.37 | -0.81% | 373 |
| Feb 20, 2026 | 74.92 | 75.14 | 74.92 | 75.14 | 74.97 | 0.74% | 402 |
| Feb 19, 2026 | 74.61 | 74.71 | 74.59 | 74.59 | 74.41 | -0.32% | 986 |
| Feb 18, 2026 | 74.50 | 75.04 | 74.50 | 74.83 | 74.65 | 0.71% | 5,932 |
| Feb 17, 2026 | 74.56 | 74.56 | 74.30 | 74.30 | 74.12 | 0.01% | 461 |
| Feb 13, 2026 | 74.52 | 74.65 | 74.29 | 74.29 | 74.12 | -0.04% | 2,706 |
| Feb 12, 2026 | 75.54 | 75.57 | 74.32 | 74.32 | 74.15 | -1.62% | 1,011 |
| Feb 11, 2026 | 75.35 | 75.68 | 75.35 | 75.54 | 75.36 | 0.28% | 2,273 |
| Feb 10, 2026 | 75.33 | 75.33 | 75.33 | 75.33 | 75.15 | -0.32% | 92 |
| Feb 9, 2026 | 74.73 | 75.57 | 74.73 | 75.57 | 75.40 | 0.62% | 1,071 |
| Feb 6, 2026 | 74.47 | 75.11 | 74.47 | 75.11 | 74.93 | 2.09% | 532 |
| Feb 5, 2026 | 73.57 | 73.57 | 73.57 | 73.57 | 73.40 | -1.14% | 485 |
| Feb 4, 2026 | 75.03 | 75.03 | 74.14 | 74.42 | 74.25 | -0.84% | 16,749 |
| Feb 3, 2026 | 75.94 | 75.94 | 75.05 | 75.05 | 74.88 | -0.89% | 952 |
| Feb 2, 2026 | 75.00 | 75.89 | 74.93 | 75.72 | 75.55 | 0.54% | 4,087 |
| Jan 30, 2026 | 75.48 | 75.48 | 75.14 | 75.32 | 75.14 | -0.47% | 1,532 |
| Jan 29, 2026 | 75.07 | 75.68 | 75.01 | 75.68 | 75.50 | -0.49% | 4,208 |
| Jan 28, 2026 | 75.97 | 76.08 | 75.88 | 76.05 | 75.87 | 0.06% | 2,142 |
| Jan 27, 2026 | 75.87 | 76.00 | 75.87 | 76.00 | 75.83 | 0.59% | 401 |
| Jan 26, 2026 | 75.47 | 75.70 | 75.47 | 75.56 | 75.38 | 0.56% | 6,697 |
| Jan 23, 2026 | 74.78 | 75.24 | 74.78 | 75.14 | 74.96 | 0.26% | 1,398 |
| Jan 22, 2026 | 74.88 | 75.15 | 74.88 | 74.94 | 74.77 | 0.56% | 614 |