Skip to main content
logo
ProShares S&P 500 Ex-Financials ETF (SPXN)
NYSEARCA: SPXN · Real-Time Price · USD
75.23
+0.62 (0.84%)
Jan 9, 2026, 4:00 PM EST - Market closed

SPXN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 17, 202572.8072.9772.3772.4972.30-0.79%712
Nov 14, 202572.7373.0672.7373.0672.870.15%434
Nov 13, 202573.8073.8072.9672.9672.77-1.76%2,650
Nov 12, 202574.4874.4874.1474.2674.07-18,163
Nov 11, 202574.2674.2674.2674.2674.070.14%186
Nov 10, 202574.1574.1574.1574.1573.961.86%119
Nov 7, 202572.1772.8071.9572.8072.61-0.07%869
Nov 6, 202572.9573.1572.8572.8572.66-1.32%1,923
Nov 5, 202573.8273.8273.8273.8273.630.50%104
Nov 4, 202573.6773.6770.4173.4673.27-1.47%722
Nov 3, 202574.9874.9874.5574.5574.360.16%1,970
Oct 31, 202574.6074.6074.4474.4474.250.37%479
Oct 30, 202574.7274.7274.1774.1773.97-1.15%1,458
Oct 29, 202575.0575.2274.7775.0374.830.21%3,538