ProShares S&P 500 Ex-Financials ETF (SPXN)
NYSEARCA: SPXN · Real-Time Price · USD
58.95
-1.26 (-2.09%)
At close: Mar 28, 2025, 3:17 PM
57.46
-1.50 (-2.54%)
Pre-market: Mar 31, 2025, 4:10 AM EDT
SPXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 58.98 | 58.98 | 58.95 | 58.95 | 58.95 | -2.09% | 345 |
| Mar 27, 2025 | 60.39 | 60.39 | 60.16 | 60.21 | 60.21 | -0.25% | 389 |
| Mar 26, 2025 | 60.26 | 60.36 | 60.26 | 60.36 | 60.36 | -1.55% | 382 |
| Mar 25, 2025 | 61.32 | 61.32 | 61.32 | 61.32 | 61.15 | 0.10% | 114 |
| Mar 24, 2025 | 60.79 | 61.26 | 60.79 | 61.26 | 61.10 | 1.84% | 1,533 |
| Mar 21, 2025 | 59.54 | 60.15 | 59.51 | 60.15 | 59.99 | 0.12% | 1,569 |
| Mar 20, 2025 | 59.91 | 60.39 | 59.91 | 60.08 | 59.92 | -0.25% | 1,227 |
| Mar 19, 2025 | 60.06 | 60.23 | 60.06 | 60.23 | 60.07 | 1.11% | 1,771 |
| Mar 18, 2025 | 59.57 | 59.57 | 59.57 | 59.57 | 59.41 | -1.30% | 48 |
| Mar 17, 2025 | 60.36 | 60.36 | 60.36 | 60.36 | 60.20 | 0.58% | 178 |
| Mar 14, 2025 | 59.17 | 60.01 | 59.17 | 60.01 | 59.85 | 2.21% | 2,176 |
| Mar 13, 2025 | 59.20 | 59.20 | 58.71 | 58.71 | 58.55 | -1.61% | 607 |
| Mar 12, 2025 | 59.17 | 59.67 | 59.17 | 59.67 | 59.51 | 0.47% | 1,167 |
| Mar 11, 2025 | 58.99 | 59.76 | 58.99 | 59.39 | 59.23 | -0.58% | 10,236 |
| Mar 10, 2025 | 60.32 | 60.32 | 59.60 | 59.73 | 59.58 | -2.91% | 1,486 |
| Mar 7, 2025 | 61.33 | 61.52 | 61.11 | 61.52 | 61.36 | 0.83% | 8,664 |
| Mar 6, 2025 | 61.37 | 61.37 | 60.73 | 61.02 | 60.86 | -1.79% | 2,243 |
| Mar 5, 2025 | 61.64 | 62.13 | 61.43 | 62.13 | 61.97 | 1.21% | 1,397 |
| Mar 4, 2025 | 61.64 | 61.64 | 61.39 | 61.39 | 61.23 | -0.68% | 1,106 |
| Mar 3, 2025 | 63.07 | 63.08 | 61.81 | 61.81 | 61.64 | -2.01% | 546 |
| Feb 28, 2025 | 62.12 | 63.07 | 62.12 | 63.07 | 62.91 | 1.42% | 1,427 |
| Feb 27, 2025 | 63.37 | 63.37 | 62.19 | 62.19 | 62.03 | -1.87% | 1,107 |
| Feb 26, 2025 | 63.75 | 63.85 | 63.36 | 63.38 | 63.21 | -0.04% | 792 |
| Feb 25, 2025 | 63.69 | 63.69 | 63.40 | 63.40 | 63.23 | -0.60% | 321 |
| Feb 24, 2025 | 64.45 | 64.45 | 63.75 | 63.78 | 63.61 | -0.65% | 3,627 |
| Feb 21, 2025 | 64.91 | 64.91 | 64.20 | 64.20 | 64.03 | -1.79% | 402 |
| Feb 20, 2025 | 65.35 | 65.37 | 65.02 | 65.37 | 65.20 | -0.24% | 1,806 |
| Feb 19, 2025 | 65.20 | 65.53 | 65.20 | 65.53 | 65.35 | 0.36% | 944 |
| Feb 18, 2025 | 65.41 | 65.41 | 65.12 | 65.29 | 65.12 | 0.04% | 5,661 |
| Feb 14, 2025 | 65.30 | 65.30 | 65.27 | 65.27 | 65.10 | 0.05% | 1,456 |
| Feb 13, 2025 | 64.85 | 65.23 | 64.83 | 65.23 | 65.06 | 1.11% | 592 |
| Feb 12, 2025 | 64.43 | 64.52 | 64.43 | 64.52 | 64.35 | -0.20% | 333 |
| Feb 11, 2025 | 64.57 | 64.74 | 64.57 | 64.65 | 64.48 | 0.05% | 14,085 |
| Feb 10, 2025 | 64.51 | 64.69 | 64.35 | 64.62 | 64.45 | 0.84% | 2,254 |
| Feb 7, 2025 | 64.54 | 64.54 | 64.08 | 64.08 | 63.91 | -0.98% | 311 |
| Feb 6, 2025 | 64.63 | 64.72 | 64.63 | 64.72 | 64.55 | 0.30% | 460 |
| Feb 5, 2025 | 64.42 | 64.53 | 64.42 | 64.53 | 64.36 | 0.30% | 499 |
| Feb 4, 2025 | 63.77 | 64.33 | 63.77 | 64.33 | 64.16 | 0.76% | 1,174 |
| Feb 3, 2025 | 63.73 | 63.89 | 63.73 | 63.85 | 63.68 | -0.82% | 757 |
| Jan 31, 2025 | 64.49 | 64.54 | 64.37 | 64.37 | 64.20 | -0.46% | 1,343 |
| Jan 30, 2025 | 64.53 | 64.67 | 64.48 | 64.67 | 64.50 | 0.44% | 399 |
| Jan 29, 2025 | 64.40 | 64.40 | 64.28 | 64.39 | 64.22 | -0.50% | 1,927 |
| Jan 28, 2025 | 64.12 | 64.73 | 63.77 | 64.71 | 64.54 | 1.23% | 1,899 |
| Jan 27, 2025 | 63.53 | 64.07 | 63.53 | 63.92 | 63.76 | -1.99% | 2,488 |
| Jan 24, 2025 | 65.45 | 65.45 | 65.07 | 65.22 | 65.05 | -0.30% | 1,275 |
| Jan 23, 2025 | 65.15 | 65.42 | 65.15 | 65.41 | 65.24 | 0.43% | 562 |
| Jan 22, 2025 | 65.14 | 65.14 | 65.14 | 65.14 | 64.97 | 0.86% | 76 |
| Jan 21, 2025 | 64.29 | 64.58 | 64.29 | 64.58 | 64.41 | 0.85% | 1,972 |
| Jan 17, 2025 | 64.16 | 64.21 | 64.04 | 64.04 | 63.87 | 1.00% | 1,227 |
| Jan 16, 2025 | 63.54 | 63.60 | 63.41 | 63.41 | 63.24 | -0.36% | 4,925 |