ProShares S&P 500 Ex-Financials ETF (SPXN)
NYSEARCA: SPXN · Real-Time Price · USD
72.10
+0.37 (0.52%)
Oct 17, 2025, 4:00 PM EDT - Market closed

SPXN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202572.1072.1072.1072.1072.100.52%362
Oct 16, 202571.9071.9571.3971.7371.73-0.17%2,787
Oct 15, 202571.9271.9271.8571.8571.850.32%356
Oct 14, 202571.4471.9571.3671.6271.62-0.41%1,166
Oct 13, 202571.9071.9271.7571.9271.921.65%931
Oct 10, 202572.7672.7670.7570.7570.75-2.76%3,399
Oct 9, 202572.7072.7572.7072.7572.75-0.29%288
Oct 8, 202572.8372.9772.8372.9772.970.77%266
Oct 7, 202572.7172.7172.3572.4172.41-0.48%1,147
Oct 6, 202572.5872.7972.5872.7672.760.50%1,416
Oct 3, 202572.4072.4072.4072.4072.40-0.09%293
Oct 2, 202572.4472.4672.4472.4672.460.06%763
Oct 1, 202571.7972.4271.7972.4272.420.56%633
Sep 30, 202571.6572.0271.6572.0272.020.61%412
Sep 29, 202571.8571.8571.5671.5871.580.20%3,307
Sep 26, 202571.0971.4470.9871.4471.440.59%4,226
Sep 25, 202571.0271.0271.0271.0271.02-0.56%36
Sep 24, 202571.7271.7271.4271.4271.42-0.57%292
Sep 23, 202572.1272.1271.8371.8371.64-0.62%288
Sep 22, 202571.8972.2871.8972.2872.080.54%2,787
Sep 19, 202571.6571.8971.6571.8971.700.57%501
Sep 18, 202571.4771.4971.4771.4971.290.62%293
Sep 17, 202571.0571.0571.0571.0570.85-0.35%112
Sep 16, 202571.3071.3071.3071.3071.11-0.01%104
Sep 15, 202571.3171.3171.3071.3071.110.52%294
Sep 12, 202570.9570.9570.9070.9370.740.05%1,298
Sep 11, 202570.8470.9070.8070.9070.710.71%2,866
Sep 10, 202570.4170.6270.4070.4070.210.40%1,778
Sep 9, 202570.0670.1270.0670.1269.930.30%361
Sep 8, 202569.9069.9169.9069.9169.720.34%790
Sep 5, 202569.7069.7069.6769.6769.49-0.13%266
Sep 4, 202569.2569.7669.2569.7669.580.89%318
Sep 3, 202569.2069.2069.0969.1568.960.54%403
Sep 2, 202568.3668.7868.3668.7868.59-0.57%396
Aug 29, 202569.1069.1769.0969.1768.98-0.94%610
Aug 28, 202569.8369.8369.8369.8369.640.36%111
Aug 27, 202569.4769.6369.4769.5869.390.30%307
Aug 26, 202569.1069.3769.1069.3769.180.29%394
Aug 25, 202569.3369.3369.1769.1768.98-0.24%1,293
Aug 22, 202569.3469.4169.2269.3369.151.44%1,608
Aug 21, 202568.3568.3568.3568.3568.16-0.45%308
Aug 20, 202568.3268.6768.3168.6668.47-0.29%836
Aug 19, 202568.8668.8668.8668.8668.67-0.85%166
Aug 18, 202569.4169.4569.2469.4569.260.06%2,005
Aug 15, 202569.5869.5869.4069.4169.22-0.23%2,759
Aug 14, 202569.4969.5769.4569.5769.380.03%539
Aug 13, 202569.6569.6569.4469.5569.360.31%352
Aug 12, 202568.7969.3368.7969.3369.141.21%714
Aug 11, 202568.7768.7768.5068.5068.32-0.33%936
Aug 8, 202568.4868.7368.4868.7368.540.90%665