ProShares S&P 500 Ex-Technology ETF (SPXT)
NYSEARCA: SPXT · Real-Time Price · USD
96.29
-0.42 (-0.43%)
Jul 11, 2025, 4:00 PM - Market closed
SPXT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 11, 2025 | 96.38 | 96.52 | 95.87 | 96.30 | 96.30 | -0.43% | 3,646 |
Jul 10, 2025 | 96.41 | 96.87 | 96.41 | 96.71 | 96.71 | 0.47% | 10,491 |
Jul 9, 2025 | 96.26 | 96.29 | 96.00 | 96.25 | 96.25 | 0.49% | 10,985 |
Jul 8, 2025 | 95.90 | 96.00 | 95.78 | 95.78 | 95.78 | -0.26% | 937 |
Jul 7, 2025 | 96.63 | 96.63 | 95.68 | 96.03 | 96.03 | -0.79% | 3,211 |
Jul 3, 2025 | 96.79 | 96.79 | 96.79 | 96.79 | 96.79 | 0.62% | 467 |
Jul 2, 2025 | 96.16 | 96.28 | 96.03 | 96.19 | 96.19 | 0.05% | 2,570 |
Jul 1, 2025 | 95.73 | 96.18 | 95.69 | 96.15 | 96.15 | 0.33% | 1,083 |
Jun 30, 2025 | 95.86 | 95.87 | 95.57 | 95.83 | 95.83 | 0.39% | 4,231 |
Jun 27, 2025 | 95.00 | 95.45 | 94.95 | 95.45 | 95.45 | 0.66% | 670 |
Jun 26, 2025 | 94.68 | 94.82 | 94.66 | 94.82 | 94.82 | 0.85% | 3,920 |
Jun 25, 2025 | 94.11 | 94.14 | 93.88 | 94.03 | 94.03 | -0.91% | 7,833 |
Jun 24, 2025 | 94.71 | 94.90 | 94.71 | 94.89 | 94.54 | 0.93% | 730 |
Jun 23, 2025 | 93.18 | 94.02 | 92.99 | 94.02 | 93.68 | 0.80% | 2,667 |
Jun 20, 2025 | 93.59 | 93.67 | 93.08 | 93.28 | 92.94 | -0.10% | 1,423 |
Jun 18, 2025 | 93.69 | 93.69 | 93.37 | 93.37 | 93.03 | -0.20% | 1,093 |
Jun 17, 2025 | 94.12 | 94.22 | 93.54 | 93.55 | 93.21 | -0.86% | 3,063 |
Jun 16, 2025 | 94.38 | 94.74 | 94.25 | 94.36 | 94.02 | 0.79% | 5,183 |
Jun 13, 2025 | 93.93 | 94.13 | 93.62 | 93.62 | 93.28 | -0.96% | 9,161 |
Jun 12, 2025 | 94.36 | 94.60 | 94.36 | 94.53 | 94.18 | - | 1,208 |
Jun 11, 2025 | 95.01 | 95.01 | 94.53 | 94.53 | 94.18 | -0.25% | 452 |
Jun 10, 2025 | 94.45 | 94.76 | 94.45 | 94.76 | 94.42 | 0.50% | 1,484 |
Jun 9, 2025 | 93.98 | 94.85 | 93.85 | 94.29 | 93.95 | 0.04% | 8,263 |
Jun 6, 2025 | 94.39 | 94.39 | 93.95 | 94.26 | 93.91 | 1.28% | 1,195 |
Jun 5, 2025 | 93.74 | 93.92 | 92.84 | 93.07 | 92.73 | -0.67% | 2,139 |
Jun 4, 2025 | 93.92 | 93.92 | 93.69 | 93.69 | 93.35 | -0.09% | 863 |
Jun 3, 2025 | 93.73 | 93.98 | 93.73 | 93.78 | 93.44 | 0.27% | 5,709 |
Jun 2, 2025 | 92.93 | 93.52 | 92.89 | 93.52 | 93.18 | 0.09% | 2,871 |
May 30, 2025 | 92.93 | 93.44 | 92.93 | 93.44 | 93.10 | 0.23% | 353 |
May 29, 2025 | 93.38 | 93.38 | 93.05 | 93.23 | 92.89 | 0.37% | 7,082 |
May 28, 2025 | 93.65 | 93.65 | 92.89 | 92.89 | 92.55 | -0.66% | 952 |
May 27, 2025 | 92.75 | 93.62 | 92.75 | 93.50 | 93.16 | 1.81% | 5,013 |
May 23, 2025 | 91.56 | 92.21 | 91.56 | 91.84 | 91.51 | -0.58% | 2,192 |
May 22, 2025 | 92.23 | 92.75 | 92.23 | 92.38 | 92.04 | 0.04% | 2,327 |
May 21, 2025 | 93.28 | 93.41 | 92.34 | 92.34 | 92.00 | -1.44% | 1,635 |
May 20, 2025 | 93.98 | 93.98 | 93.69 | 93.69 | 93.35 | -0.36% | 1,576 |
May 19, 2025 | 93.69 | 94.13 | 93.69 | 94.03 | 93.68 | 0.18% | 1,158 |
May 16, 2025 | 93.13 | 93.88 | 93.13 | 93.86 | 93.51 | 1.01% | 3,685 |
May 15, 2025 | 92.18 | 93.00 | 92.18 | 92.91 | 92.58 | 0.56% | 86,423 |
May 14, 2025 | 92.79 | 92.79 | 92.35 | 92.39 | 92.06 | -0.32% | 1,375 |
May 13, 2025 | 92.81 | 93.04 | 92.49 | 92.69 | 92.36 | -0.09% | 8,056 |
May 12, 2025 | 92.76 | 92.78 | 92.05 | 92.78 | 92.44 | 2.81% | 12,237 |
May 9, 2025 | 90.80 | 90.80 | 90.21 | 90.24 | 89.91 | -0.15% | 1,276 |
May 8, 2025 | 91.21 | 91.21 | 90.01 | 90.38 | 90.05 | 0.50% | 1,684 |
May 7, 2025 | 90.04 | 90.16 | 89.57 | 89.92 | 89.59 | 0.33% | 4,352 |
May 6, 2025 | 89.83 | 90.19 | 89.63 | 89.63 | 89.30 | -0.93% | 1,858 |
May 5, 2025 | 90.32 | 90.90 | 90.32 | 90.47 | 90.14 | -0.52% | 832 |
May 2, 2025 | 90.74 | 91.14 | 90.43 | 90.94 | 90.61 | 1.52% | 3,719 |
May 1, 2025 | 89.40 | 90.03 | 89.40 | 89.58 | 89.25 | -0.05% | 1,596 |
Apr 30, 2025 | 87.62 | 89.63 | 87.62 | 89.63 | 89.30 | 0.09% | 1,066 |