ProShares S&P 500 Ex-Financials ETF (SPXN)
NYSEARCA: SPXN · Real-Time Price · USD
64.20
-1.17 (-1.79%)
Feb 21, 2025, 2:05 PM EST - Market closed
SPXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 64.91 | 64.91 | 64.20 | 64.20 | 64.20 | -1.79% | 402 |
| Feb 20, 2025 | 65.35 | 65.37 | 65.02 | 65.37 | 65.37 | -0.24% | 1,806 |
| Feb 19, 2025 | 65.20 | 65.53 | 65.20 | 65.53 | 65.53 | 0.36% | 944 |
| Feb 18, 2025 | 65.41 | 65.41 | 65.12 | 65.29 | 65.29 | 0.04% | 5,661 |
| Feb 14, 2025 | 65.30 | 65.30 | 65.27 | 65.27 | 65.27 | 0.05% | 1,456 |
| Feb 13, 2025 | 64.85 | 65.23 | 64.83 | 65.23 | 65.23 | 1.11% | 592 |
| Feb 12, 2025 | 64.43 | 64.52 | 64.43 | 64.52 | 64.52 | -0.20% | 333 |
| Feb 11, 2025 | 64.57 | 64.74 | 64.57 | 64.65 | 64.65 | 0.05% | 14,085 |
| Feb 10, 2025 | 64.51 | 64.69 | 64.35 | 64.62 | 64.62 | 0.84% | 2,254 |
| Feb 7, 2025 | 64.54 | 64.54 | 64.08 | 64.08 | 64.08 | -0.98% | 311 |
| Feb 6, 2025 | 64.63 | 64.72 | 64.63 | 64.72 | 64.72 | 0.30% | 460 |
| Feb 5, 2025 | 64.42 | 64.53 | 64.42 | 64.53 | 64.53 | 0.30% | 499 |
| Feb 4, 2025 | 63.77 | 64.33 | 63.77 | 64.33 | 64.33 | 0.76% | 1,174 |
| Feb 3, 2025 | 63.73 | 63.89 | 63.73 | 63.85 | 63.85 | -0.82% | 757 |
| Jan 31, 2025 | 64.49 | 64.54 | 64.37 | 64.37 | 64.37 | -0.46% | 1,343 |
| Jan 30, 2025 | 64.53 | 64.67 | 64.48 | 64.67 | 64.67 | 0.44% | 399 |
| Jan 29, 2025 | 64.40 | 64.40 | 64.28 | 64.39 | 64.39 | -0.50% | 1,927 |
| Jan 28, 2025 | 64.12 | 64.73 | 63.77 | 64.71 | 64.71 | 1.23% | 1,899 |
| Jan 27, 2025 | 63.53 | 64.07 | 63.53 | 63.92 | 63.92 | -1.99% | 2,488 |
| Jan 24, 2025 | 65.45 | 65.45 | 65.07 | 65.22 | 65.22 | -0.30% | 1,275 |
| Jan 23, 2025 | 65.15 | 65.42 | 65.15 | 65.41 | 65.41 | 0.43% | 562 |
| Jan 22, 2025 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | 0.86% | 76 |
| Jan 21, 2025 | 64.29 | 64.58 | 64.29 | 64.58 | 64.58 | 0.85% | 1,972 |
| Jan 17, 2025 | 64.16 | 64.21 | 64.04 | 64.04 | 64.04 | 1.00% | 1,227 |
| Jan 16, 2025 | 63.54 | 63.60 | 63.41 | 63.41 | 63.41 | -0.36% | 4,925 |
| Jan 15, 2025 | 63.34 | 63.64 | 63.32 | 63.64 | 63.64 | 1.83% | 1,570 |
| Jan 14, 2025 | 62.55 | 62.64 | 62.39 | 62.50 | 62.50 | -0.17% | 2,256 |
| Jan 13, 2025 | 62.28 | 62.61 | 62.21 | 62.61 | 62.61 | 0.02% | 1,005 |
| Jan 10, 2025 | 65.20 | 65.20 | 61.32 | 62.59 | 62.59 | -1.33% | 7,438 |
| Jan 8, 2025 | 63.06 | 63.44 | 63.06 | 63.44 | 63.44 | 0.13% | 3,367 |
| Jan 7, 2025 | 64.49 | 64.49 | 63.30 | 63.35 | 63.35 | -1.20% | 1,107 |
| Jan 6, 2025 | 64.29 | 64.51 | 64.11 | 64.12 | 64.12 | 0.72% | 2,484 |
| Jan 3, 2025 | 63.29 | 63.66 | 63.29 | 63.66 | 63.66 | 1.33% | 736 |
| Jan 2, 2025 | 62.99 | 62.99 | 62.53 | 62.83 | 62.83 | -0.18% | 987 |
| Dec 31, 2024 | 63.52 | 63.52 | 62.93 | 62.95 | 62.95 | -0.73% | 3,407 |
| Dec 30, 2024 | 63.19 | 63.41 | 63.19 | 63.41 | 63.41 | -0.91% | 386 |
| Dec 27, 2024 | 64.44 | 64.44 | 64.00 | 64.00 | 64.00 | -1.22% | 370 |
| Dec 26, 2024 | 64.69 | 64.79 | 64.62 | 64.79 | 64.79 | 0.08% | 1,858 |
| Dec 24, 2024 | 64.73 | 64.73 | 64.73 | 64.73 | 64.73 | 0.97% | 744 |
| Dec 23, 2024 | 63.56 | 64.11 | 63.56 | 64.11 | 64.11 | 0.60% | 916 |
| Dec 20, 2024 | 62.87 | 64.16 | 62.87 | 63.73 | 63.53 | 0.85% | 6,249 |
| Dec 19, 2024 | 63.93 | 63.94 | 63.19 | 63.19 | 63.00 | -0.33% | 3,931 |
| Dec 18, 2024 | 64.79 | 64.79 | 63.41 | 63.41 | 63.21 | -2.62% | 1,505 |
| Dec 17, 2024 | 65.08 | 65.11 | 65.08 | 65.11 | 64.91 | -0.29% | 319 |
| Dec 16, 2024 | 65.35 | 65.35 | 65.30 | 65.30 | 65.10 | 0.46% | 430 |
| Dec 13, 2024 | 65.24 | 65.24 | 64.79 | 65.00 | 64.80 | 0.01% | 3,500 |
| Dec 12, 2024 | 65.11 | 65.18 | 65.00 | 65.00 | 64.79 | -0.55% | 1,242 |
| Dec 11, 2024 | 65.01 | 65.44 | 65.01 | 65.36 | 65.15 | 0.98% | 3,889 |
| Dec 10, 2024 | 64.94 | 64.94 | 64.66 | 64.72 | 64.52 | -0.29% | 971 |
| Dec 9, 2024 | 64.93 | 64.93 | 64.91 | 64.91 | 64.71 | -0.51% | 628 |
| Dec 6, 2024 | 65.26 | 65.39 | 65.21 | 65.24 | 65.04 | 0.31% | 719 |
| Dec 5, 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 64.84 | -0.25% | 50 |
| Dec 4, 2024 | 65.12 | 65.21 | 65.12 | 65.21 | 65.01 | 0.78% | 808 |
| Dec 3, 2024 | 64.63 | 64.71 | 64.63 | 64.71 | 64.51 | 0.21% | 851 |
| Dec 2, 2024 | 64.48 | 64.63 | 64.48 | 64.57 | 64.37 | 0.44% | 1,260 |
| Nov 29, 2024 | 63.97 | 64.29 | 63.97 | 64.29 | 64.09 | 0.74% | 346 |
| Nov 27, 2024 | 64.07 | 64.07 | 63.82 | 63.82 | 63.62 | -0.53% | 354 |
| Nov 26, 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 63.96 | 0.65% | 130 |
| Nov 25, 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 63.55 | 0.20% | 148 |
| Nov 22, 2024 | 63.59 | 63.61 | 63.45 | 63.61 | 63.42 | 0.22% | 2,400 |
| Nov 21, 2024 | 63.06 | 63.47 | 63.06 | 63.47 | 63.28 | 0.48% | 350 |
| Nov 20, 2024 | 63.07 | 63.17 | 62.74 | 63.17 | 62.98 | 0.06% | 1,017 |
| Nov 19, 2024 | 62.40 | 63.13 | 62.40 | 63.13 | 62.94 | 0.55% | 558 |
| Nov 18, 2024 | 62.58 | 62.83 | 62.58 | 62.79 | 62.59 | 0.36% | 1,509 |
| Nov 15, 2024 | 62.73 | 62.73 | 62.54 | 62.56 | 62.36 | -1.57% | 1,173 |
| Nov 14, 2024 | 63.95 | 63.95 | 63.56 | 63.56 | 63.36 | -0.65% | 647 |
| Nov 13, 2024 | 63.97 | 63.97 | 63.97 | 63.97 | 63.77 | -0.02% | 251 |
| Nov 12, 2024 | 64.00 | 64.00 | 63.88 | 63.99 | 63.79 | -0.26% | 925 |
| Nov 11, 2024 | 64.15 | 64.15 | 64.15 | 64.15 | 63.95 | -0.09% | 372 |
| Nov 8, 2024 | 64.09 | 64.21 | 64.09 | 64.21 | 64.01 | 0.34% | 326 |
| Nov 7, 2024 | 63.54 | 63.99 | 63.54 | 63.99 | 63.79 | 1.11% | 431 |
| Nov 6, 2024 | 62.95 | 63.36 | 62.95 | 63.28 | 63.09 | 2.10% | 1,311 |
| Nov 5, 2024 | 61.32 | 61.98 | 61.32 | 61.98 | 61.79 | 1.29% | 1,670 |
| Nov 4, 2024 | 61.26 | 61.48 | 61.19 | 61.19 | 61.00 | -0.32% | 6,430 |
| Nov 1, 2024 | 61.43 | 61.45 | 61.39 | 61.39 | 61.20 | 0.32% | 695 |
| Oct 31, 2024 | 61.27 | 61.27 | 61.19 | 61.19 | 61.01 | -1.76% | 319 |
| Oct 30, 2024 | 62.37 | 62.38 | 62.29 | 62.29 | 62.10 | -0.52% | 1,253 |
| Oct 29, 2024 | 62.26 | 62.74 | 62.26 | 62.62 | 62.42 | 0.31% | 2,670 |
| Oct 28, 2024 | 62.64 | 62.64 | 62.42 | 62.42 | 62.23 | 0.20% | 327 |
| Oct 25, 2024 | 62.39 | 62.39 | 62.30 | 62.30 | 62.10 | 0.05% | 977 |
| Oct 24, 2024 | 62.23 | 62.27 | 62.16 | 62.27 | 62.07 | 0.36% | 1,676 |
| Oct 23, 2024 | 62.63 | 62.63 | 61.75 | 62.04 | 61.85 | -1.26% | 4,065 |
| Oct 22, 2024 | 62.57 | 62.83 | 62.57 | 62.83 | 62.64 | 0.15% | 3,999 |
| Oct 21, 2024 | 62.73 | 62.78 | 62.50 | 62.74 | 62.55 | -0.06% | 1,099 |
| Oct 18, 2024 | 62.78 | 62.81 | 62.71 | 62.78 | 62.59 | 0.40% | 811 |
| Oct 17, 2024 | 62.65 | 62.65 | 62.53 | 62.53 | 62.34 | -0.03% | 407 |
| Oct 16, 2024 | 62.55 | 62.55 | 62.55 | 62.55 | 62.35 | 0.36% | 333 |
| Oct 15, 2024 | 62.36 | 62.36 | 62.32 | 62.32 | 62.13 | -1.06% | 517 |
| Oct 14, 2024 | 62.90 | 63.07 | 62.90 | 62.99 | 62.80 | 0.85% | 998 |
| Oct 11, 2024 | 62.40 | 62.46 | 62.40 | 62.46 | 62.27 | 0.37% | 482 |
| Oct 10, 2024 | 62.22 | 62.29 | 61.98 | 62.23 | 62.04 | -0.14% | 2,508 |
| Oct 9, 2024 | 62.13 | 62.32 | 61.83 | 62.32 | 62.12 | 0.65% | 8,923 |
| Oct 8, 2024 | 61.85 | 61.91 | 61.85 | 61.91 | 61.72 | 1.13% | 750 |
| Oct 7, 2024 | 61.60 | 61.69 | 61.22 | 61.22 | 61.03 | -0.90% | 1,441 |
| Oct 4, 2024 | 61.70 | 61.78 | 61.43 | 61.78 | 61.59 | 0.87% | 1,247 |
| Oct 3, 2024 | 61.21 | 61.24 | 61.20 | 61.24 | 61.06 | -0.20% | 2,230 |
| Oct 2, 2024 | 61.14 | 61.37 | 61.14 | 61.37 | 61.18 | 0.05% | 1,168 |
| Oct 1, 2024 | 61.87 | 61.87 | 61.33 | 61.34 | 61.15 | -0.96% | 879 |
| Sep 30, 2024 | 61.93 | 61.93 | 61.93 | 61.93 | 61.74 | 0.38% | 340 |
| Sep 27, 2024 | 62.00 | 62.00 | 61.65 | 61.70 | 61.51 | -0.16% | 866 |