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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 0.52% | 362 |
| Oct 16, 2025 | 71.90 | 71.95 | 71.39 | 71.73 | 71.73 | -0.17% | 2,787 |
| Oct 15, 2025 | 71.92 | 71.92 | 71.85 | 71.85 | 71.85 | 0.32% | 356 |
| Oct 14, 2025 | 71.44 | 71.95 | 71.36 | 71.62 | 71.62 | -0.41% | 1,166 |
| Oct 13, 2025 | 71.90 | 71.92 | 71.75 | 71.92 | 71.92 | 1.65% | 931 |
| Oct 10, 2025 | 72.76 | 72.76 | 70.75 | 70.75 | 70.75 | -2.76% | 3,399 |
| Oct 9, 2025 | 72.70 | 72.75 | 72.70 | 72.75 | 72.75 | -0.29% | 288 |
| Oct 8, 2025 | 72.83 | 72.97 | 72.83 | 72.97 | 72.97 | 0.77% | 266 |
| Oct 7, 2025 | 72.71 | 72.71 | 72.35 | 72.41 | 72.41 | -0.48% | 1,147 |
| Oct 6, 2025 | 72.58 | 72.79 | 72.58 | 72.76 | 72.76 | 0.50% | 1,416 |
| Oct 3, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | -0.09% | 293 |
| Oct 2, 2025 | 72.44 | 72.46 | 72.44 | 72.46 | 72.46 | 0.06% | 763 |
| Oct 1, 2025 | 71.79 | 72.42 | 71.79 | 72.42 | 72.42 | 0.56% | 633 |
| Sep 30, 2025 | 71.65 | 72.02 | 71.65 | 72.02 | 72.02 | 0.61% | 412 |
| Sep 29, 2025 | 71.85 | 71.85 | 71.56 | 71.58 | 71.58 | 0.20% | 3,307 |
| Sep 26, 2025 | 71.09 | 71.44 | 70.98 | 71.44 | 71.44 | 0.59% | 4,226 |
| Sep 25, 2025 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | -0.56% | 36 |
| Sep 24, 2025 | 71.72 | 71.72 | 71.42 | 71.42 | 71.42 | -0.57% | 292 |
| Sep 23, 2025 | 72.12 | 72.12 | 71.83 | 71.83 | 71.64 | -0.62% | 288 |
| Sep 22, 2025 | 71.89 | 72.28 | 71.89 | 72.28 | 72.08 | 0.54% | 2,787 |
| Sep 19, 2025 | 71.65 | 71.89 | 71.65 | 71.89 | 71.70 | 0.57% | 501 |
| Sep 18, 2025 | 71.47 | 71.49 | 71.47 | 71.49 | 71.29 | 0.62% | 293 |
| Sep 17, 2025 | 71.05 | 71.05 | 71.05 | 71.05 | 70.85 | -0.35% | 112 |
| Sep 16, 2025 | 71.30 | 71.30 | 71.30 | 71.30 | 71.11 | -0.01% | 104 |
| Sep 15, 2025 | 71.31 | 71.31 | 71.30 | 71.30 | 71.11 | 0.52% | 294 |
| Sep 12, 2025 | 70.95 | 70.95 | 70.90 | 70.93 | 70.74 | 0.05% | 1,298 |
| Sep 11, 2025 | 70.84 | 70.90 | 70.80 | 70.90 | 70.71 | 0.71% | 2,866 |
| Sep 10, 2025 | 70.41 | 70.62 | 70.40 | 70.40 | 70.21 | 0.40% | 1,778 |
| Sep 9, 2025 | 70.06 | 70.12 | 70.06 | 70.12 | 69.93 | 0.30% | 361 |
| Sep 8, 2025 | 69.90 | 69.91 | 69.90 | 69.91 | 69.72 | 0.34% | 790 |
| Sep 5, 2025 | 69.70 | 69.70 | 69.67 | 69.67 | 69.49 | -0.13% | 266 |
| Sep 4, 2025 | 69.25 | 69.76 | 69.25 | 69.76 | 69.58 | 0.89% | 318 |
| Sep 3, 2025 | 69.20 | 69.20 | 69.09 | 69.15 | 68.96 | 0.54% | 403 |
| Sep 2, 2025 | 68.36 | 68.78 | 68.36 | 68.78 | 68.59 | -0.57% | 396 |
| Aug 29, 2025 | 69.10 | 69.17 | 69.09 | 69.17 | 68.98 | -0.94% | 610 |
| Aug 28, 2025 | 69.83 | 69.83 | 69.83 | 69.83 | 69.64 | 0.36% | 111 |
| Aug 27, 2025 | 69.47 | 69.63 | 69.47 | 69.58 | 69.39 | 0.30% | 307 |
| Aug 26, 2025 | 69.10 | 69.37 | 69.10 | 69.37 | 69.18 | 0.29% | 394 |
| Aug 25, 2025 | 69.33 | 69.33 | 69.17 | 69.17 | 68.98 | -0.24% | 1,293 |
| Aug 22, 2025 | 69.34 | 69.41 | 69.22 | 69.33 | 69.15 | 1.44% | 1,608 |
| Aug 21, 2025 | 68.35 | 68.35 | 68.35 | 68.35 | 68.16 | -0.45% | 308 |
| Aug 20, 2025 | 68.32 | 68.67 | 68.31 | 68.66 | 68.47 | -0.29% | 836 |
| Aug 19, 2025 | 68.86 | 68.86 | 68.86 | 68.86 | 68.67 | -0.85% | 166 |
| Aug 18, 2025 | 69.41 | 69.45 | 69.24 | 69.45 | 69.26 | 0.06% | 2,005 |
| Aug 15, 2025 | 69.58 | 69.58 | 69.40 | 69.41 | 69.22 | -0.23% | 2,759 |
| Aug 14, 2025 | 69.49 | 69.57 | 69.45 | 69.57 | 69.38 | 0.03% | 539 |
| Aug 13, 2025 | 69.65 | 69.65 | 69.44 | 69.55 | 69.36 | 0.31% | 352 |
| Aug 12, 2025 | 68.79 | 69.33 | 68.79 | 69.33 | 69.14 | 1.21% | 714 |
| Aug 11, 2025 | 68.77 | 68.77 | 68.50 | 68.50 | 68.32 | -0.33% | 936 |
| Aug 8, 2025 | 68.48 | 68.73 | 68.48 | 68.73 | 68.54 | 0.90% | 665 |