ProShares S&P 500 Ex-Financials ETF (SPXN)
NYSEARCA: SPXN · Real-Time Price · USD
63.17
+0.04 (0.06%)
Nov 20, 2024, 3:33 PM EST - Market open
SPXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 63.07 | 63.17 | 62.74 | 63.17 | 63.17 | 0.06% | 1,017 |
| Nov 19, 2024 | 62.40 | 63.13 | 62.40 | 63.13 | 63.13 | 0.55% | 558 |
| Nov 18, 2024 | 62.58 | 62.83 | 62.58 | 62.79 | 62.79 | 0.36% | 1,509 |
| Nov 15, 2024 | 62.73 | 62.73 | 62.54 | 62.56 | 62.56 | -1.57% | 1,173 |
| Nov 14, 2024 | 63.95 | 63.95 | 63.56 | 63.56 | 63.56 | -0.65% | 647 |
| Nov 13, 2024 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | -0.02% | 251 |
| Nov 12, 2024 | 64.00 | 64.00 | 63.88 | 63.99 | 63.99 | -0.26% | 925 |
| Nov 11, 2024 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | -0.09% | 372 |
| Nov 8, 2024 | 64.09 | 64.21 | 64.09 | 64.21 | 64.21 | 0.34% | 326 |
| Nov 7, 2024 | 63.54 | 63.99 | 63.54 | 63.99 | 63.99 | 1.11% | 431 |
| Nov 6, 2024 | 62.95 | 63.36 | 62.95 | 63.28 | 63.28 | 2.10% | 1,311 |
| Nov 5, 2024 | 61.32 | 61.98 | 61.32 | 61.98 | 61.98 | 1.29% | 1,670 |
| Nov 4, 2024 | 61.26 | 61.48 | 61.19 | 61.19 | 61.19 | -0.32% | 6,430 |
| Nov 1, 2024 | 61.43 | 61.45 | 61.39 | 61.39 | 61.39 | 0.32% | 695 |
| Oct 31, 2024 | 61.27 | 61.27 | 61.19 | 61.19 | 61.19 | -1.76% | 319 |
| Oct 30, 2024 | 62.37 | 62.38 | 62.29 | 62.29 | 62.29 | -0.52% | 1,253 |
| Oct 29, 2024 | 62.26 | 62.74 | 62.26 | 62.62 | 62.62 | 0.31% | 2,670 |
| Oct 28, 2024 | 62.64 | 62.64 | 62.42 | 62.42 | 62.42 | 0.20% | 327 |
| Oct 25, 2024 | 62.39 | 62.39 | 62.30 | 62.30 | 62.30 | 0.05% | 977 |
| Oct 24, 2024 | 62.23 | 62.27 | 62.16 | 62.27 | 62.27 | 0.36% | 1,676 |
| Oct 23, 2024 | 62.63 | 62.63 | 61.75 | 62.04 | 62.04 | -1.26% | 4,065 |
| Oct 22, 2024 | 62.57 | 62.83 | 62.57 | 62.83 | 62.83 | 0.15% | 3,999 |
| Oct 21, 2024 | 62.73 | 62.78 | 62.50 | 62.74 | 62.74 | -0.06% | 1,099 |
| Oct 18, 2024 | 62.78 | 62.81 | 62.71 | 62.78 | 62.78 | 0.40% | 811 |
| Oct 17, 2024 | 62.65 | 62.65 | 62.53 | 62.53 | 62.53 | -0.03% | 407 |
| Oct 16, 2024 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | 0.36% | 333 |
| Oct 15, 2024 | 62.36 | 62.36 | 62.32 | 62.32 | 62.32 | -1.06% | 517 |
| Oct 14, 2024 | 62.90 | 63.07 | 62.90 | 62.99 | 62.99 | 0.85% | 998 |
| Oct 11, 2024 | 62.40 | 62.46 | 62.40 | 62.46 | 62.46 | 0.37% | 482 |
| Oct 10, 2024 | 62.22 | 62.29 | 61.98 | 62.23 | 62.23 | -0.14% | 2,508 |
| Oct 9, 2024 | 62.13 | 62.32 | 61.83 | 62.32 | 62.32 | 0.65% | 8,923 |
| Oct 8, 2024 | 61.85 | 61.91 | 61.85 | 61.91 | 61.91 | 1.13% | 750 |
| Oct 7, 2024 | 61.60 | 61.69 | 61.22 | 61.22 | 61.22 | -0.90% | 1,441 |
| Oct 4, 2024 | 61.70 | 61.78 | 61.43 | 61.78 | 61.78 | 0.87% | 1,247 |
| Oct 3, 2024 | 61.21 | 61.24 | 61.20 | 61.24 | 61.24 | -0.20% | 2,230 |
| Oct 2, 2024 | 61.14 | 61.37 | 61.14 | 61.37 | 61.37 | 0.05% | 1,168 |
| Oct 1, 2024 | 61.87 | 61.87 | 61.33 | 61.34 | 61.34 | -0.96% | 879 |
| Sep 30, 2024 | 61.93 | 61.93 | 61.93 | 61.93 | 61.93 | 0.38% | 340 |
| Sep 27, 2024 | 62.00 | 62.00 | 61.65 | 61.70 | 61.70 | -0.16% | 866 |
| Sep 26, 2024 | 61.69 | 61.80 | 61.66 | 61.80 | 61.80 | 0.45% | 5,005 |
| Sep 25, 2024 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | -0.38% | 18 |
| Sep 24, 2024 | 61.59 | 61.76 | 61.59 | 61.76 | 61.57 | 0.38% | 1,131 |
| Sep 23, 2024 | 61.51 | 61.52 | 61.51 | 61.52 | 61.34 | 0.25% | 752 |
| Sep 20, 2024 | 61.26 | 61.48 | 61.14 | 61.37 | 61.19 | -0.15% | 5,813 |
| Sep 19, 2024 | 61.31 | 61.46 | 61.31 | 61.46 | 61.28 | 1.80% | 685 |
| Sep 18, 2024 | 60.52 | 60.82 | 60.38 | 60.38 | 60.20 | -0.20% | 1,597 |
| Sep 17, 2024 | 60.73 | 60.86 | 60.50 | 60.50 | 60.32 | -0.08% | 368 |
| Sep 16, 2024 | 60.53 | 60.54 | 60.38 | 60.54 | 60.37 | -0.04% | 1,183 |
| Sep 13, 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.39 | 0.68% | 314 |
| Sep 12, 2024 | 59.81 | 60.20 | 59.81 | 60.16 | 59.98 | 0.75% | 2,398 |
| Sep 11, 2024 | 58.63 | 59.71 | 58.63 | 59.71 | 59.53 | 1.38% | 723 |
| Sep 10, 2024 | 58.77 | 58.90 | 58.77 | 58.90 | 58.73 | 0.80% | 3,653 |
| Sep 9, 2024 | 58.28 | 58.60 | 58.15 | 58.43 | 58.26 | 1.00% | 29,032 |
| Sep 6, 2024 | 58.97 | 58.97 | 57.85 | 57.85 | 57.68 | -1.68% | 956 |
| Sep 5, 2024 | 59.06 | 59.28 | 58.83 | 58.84 | 58.67 | -0.36% | 3,026 |
| Sep 4, 2024 | 59.05 | 59.05 | 59.05 | 59.05 | 58.88 | -0.06% | 311 |
| Sep 3, 2024 | 60.31 | 60.31 | 59.09 | 59.09 | 58.91 | -2.44% | 1,190 |
| Aug 30, 2024 | 60.19 | 60.57 | 60.06 | 60.57 | 60.39 | 1.01% | 1,344 |
| Aug 29, 2024 | 60.51 | 60.51 | 59.97 | 59.97 | 59.79 | -0.24% | 8,195 |
| Aug 28, 2024 | 60.42 | 60.42 | 60.11 | 60.11 | 59.93 | -0.63% | 624 |
| Aug 27, 2024 | 60.47 | 60.49 | 60.47 | 60.49 | 60.31 | 0.18% | 262 |
| Aug 26, 2024 | 60.71 | 60.71 | 60.36 | 60.38 | 60.20 | -0.46% | 3,819 |
| Aug 23, 2024 | 60.32 | 60.67 | 60.24 | 60.67 | 60.48 | 1.24% | 1,168 |
| Aug 22, 2024 | 60.85 | 60.85 | 59.92 | 59.92 | 59.74 | -1.23% | 1,823 |
| Aug 21, 2024 | 60.47 | 60.67 | 60.46 | 60.67 | 60.49 | 0.47% | 3,779 |
| Aug 20, 2024 | 60.39 | 60.39 | 60.39 | 60.39 | 60.21 | -0.07% | 181 |
| Aug 19, 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 60.25 | 0.98% | 79 |
| Aug 16, 2024 | 59.63 | 59.84 | 59.63 | 59.84 | 59.67 | 0.26% | 123 |
| Aug 15, 2024 | 59.24 | 59.69 | 59.24 | 59.69 | 59.51 | 1.63% | 1,154 |
| Aug 14, 2024 | 58.53 | 58.73 | 58.44 | 58.73 | 58.56 | 0.38% | 1,378 |
| Aug 13, 2024 | 58.44 | 58.51 | 58.37 | 58.51 | 58.34 | 1.87% | 1,012 |
| Aug 12, 2024 | 57.56 | 57.56 | 57.44 | 57.44 | 57.27 | 0.06% | 470 |
| Aug 9, 2024 | 57.35 | 57.41 | 57.13 | 57.41 | 57.24 | 0.57% | 1,192 |
| Aug 8, 2024 | 56.32 | 57.20 | 56.32 | 57.08 | 56.91 | 2.35% | 7,455 |
| Aug 7, 2024 | 56.82 | 56.82 | 55.77 | 55.77 | 55.61 | -0.96% | 2,188 |
| Aug 6, 2024 | 55.95 | 56.46 | 55.90 | 56.31 | 56.14 | 1.11% | 1,737 |
| Aug 5, 2024 | 54.79 | 56.19 | 54.79 | 55.69 | 55.53 | -3.10% | 6,430 |
| Aug 2, 2024 | 57.87 | 57.87 | 57.07 | 57.47 | 57.30 | -1.76% | 2,523 |
| Aug 1, 2024 | 58.90 | 58.90 | 58.31 | 58.50 | 58.33 | -1.55% | 1,992 |
| Jul 31, 2024 | 59.04 | 59.59 | 59.04 | 59.42 | 59.25 | 1.75% | 6,131 |
| Jul 30, 2024 | 59.02 | 59.02 | 57.98 | 58.40 | 58.23 | -0.63% | 7,631 |
| Jul 29, 2024 | 59.03 | 59.04 | 58.65 | 58.77 | 58.60 | 0.16% | 1,115 |
| Jul 26, 2024 | 58.49 | 58.68 | 58.49 | 58.68 | 58.51 | 0.88% | 1,853 |
| Jul 25, 2024 | 58.95 | 59.02 | 58.17 | 58.17 | 58.00 | -0.50% | 435 |
| Jul 24, 2024 | 59.47 | 59.47 | 58.00 | 58.46 | 58.29 | -2.42% | 4,468 |
| Jul 23, 2024 | 59.96 | 60.24 | 59.90 | 59.91 | 59.73 | -0.28% | 14,009 |
| Jul 22, 2024 | 59.84 | 60.10 | 59.77 | 60.08 | 59.90 | 1.18% | 3,336 |
| Jul 19, 2024 | 59.64 | 59.64 | 59.38 | 59.38 | 59.20 | -0.68% | 726 |
| Jul 18, 2024 | 60.38 | 60.45 | 59.66 | 59.79 | 59.61 | -0.76% | 2,728 |
| Jul 17, 2024 | 60.73 | 60.73 | 60.24 | 60.24 | 60.06 | -1.81% | 10,959 |
| Jul 16, 2024 | 61.25 | 61.35 | 61.06 | 61.35 | 61.17 | 0.57% | 2,672 |
| Jul 15, 2024 | 60.98 | 61.08 | 60.98 | 61.00 | 60.82 | 0.08% | 761 |
| Jul 12, 2024 | 61.23 | 61.39 | 60.95 | 60.95 | 60.77 | 0.49% | 1,619 |
| Jul 11, 2024 | 61.45 | 61.45 | 60.65 | 60.65 | 60.47 | -1.12% | 1,779 |
| Jul 10, 2024 | 60.97 | 61.34 | 60.88 | 61.34 | 61.16 | 1.17% | 4,037 |
| Jul 9, 2024 | 60.88 | 60.88 | 60.57 | 60.63 | 60.45 | -0.12% | 172,426 |
| Jul 8, 2024 | 60.70 | 60.72 | 60.63 | 60.70 | 60.52 | 0.12% | 6,069 |
| Jul 5, 2024 | 60.30 | 60.63 | 60.30 | 60.63 | 60.45 | 0.75% | 3,597 |
| Jul 3, 2024 | 60.00 | 60.18 | 59.99 | 60.18 | 60.00 | 0.66% | 1,190 |
| Jul 2, 2024 | 59.39 | 59.78 | 59.39 | 59.78 | 59.60 | 0.48% | 2,822 |