ProShares S&P 500 Ex-Technology ETF (SPXT)
NYSEARCA: SPXT · Real-Time Price · USD
90.37
-1.63 (-1.77%)
At close: Mar 28, 2025, 3:31 PM
90.00
-0.37 (-0.41%)
After-hours: Mar 28, 2025, 5:46 PM EDT
SPXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 91.61 | 91.61 | 90.28 | 90.37 | 90.37 | -1.77% | 1,817 |
| Mar 27, 2025 | 91.89 | 92.62 | 91.89 | 92.00 | 92.00 | -0.16% | 2,144 |
| Mar 26, 2025 | 92.76 | 92.76 | 92.15 | 92.15 | 92.15 | -0.82% | 702 |
| Mar 25, 2025 | 93.11 | 93.11 | 92.78 | 92.91 | 92.59 | 0.06% | 812 |
| Mar 24, 2025 | 92.46 | 92.86 | 92.40 | 92.86 | 92.53 | 1.84% | 1,539 |
| Mar 21, 2025 | 90.63 | 91.18 | 90.63 | 91.18 | 90.86 | -0.13% | 2,696 |
| Mar 20, 2025 | 91.85 | 91.85 | 91.23 | 91.30 | 90.98 | -0.08% | 1,684 |
| Mar 19, 2025 | 90.85 | 91.42 | 90.71 | 91.37 | 91.05 | 0.95% | 5,351 |
| Mar 18, 2025 | 90.94 | 91.05 | 90.35 | 90.51 | 90.19 | -0.93% | 2,265 |
| Mar 17, 2025 | 91.03 | 91.45 | 91.03 | 91.36 | 91.04 | 0.89% | 2,389 |
| Mar 14, 2025 | 89.57 | 90.56 | 89.57 | 90.56 | 90.24 | 1.90% | 4,089 |
| Mar 13, 2025 | 89.49 | 89.56 | 88.87 | 88.87 | 88.56 | -1.22% | 13,572 |
| Mar 12, 2025 | 90.74 | 90.74 | 89.64 | 89.96 | 89.65 | -0.09% | 2,186 |
| Mar 11, 2025 | 90.83 | 90.83 | 89.49 | 90.04 | 89.72 | -0.88% | 6,263 |
| Mar 10, 2025 | 91.60 | 91.85 | 90.68 | 90.84 | 90.52 | -1.99% | 5,823 |
| Mar 7, 2025 | 92.00 | 92.68 | 91.22 | 92.68 | 92.36 | 0.26% | 1,813 |
| Mar 6, 2025 | 92.90 | 93.19 | 92.02 | 92.44 | 92.12 | -1.46% | 4,007 |
| Mar 5, 2025 | 92.89 | 93.81 | 92.84 | 93.81 | 93.48 | 1.00% | 4,844 |
| Mar 4, 2025 | 93.70 | 93.83 | 92.59 | 92.88 | 92.56 | -1.59% | 6,403 |
| Mar 3, 2025 | 95.90 | 95.90 | 93.99 | 94.38 | 94.06 | -1.00% | 5,268 |
| Feb 28, 2025 | 94.20 | 95.34 | 94.01 | 95.34 | 95.00 | 1.42% | 2,668 |
| Feb 27, 2025 | 94.62 | 95.14 | 94.00 | 94.00 | 93.68 | -0.51% | 12,268 |
| Feb 26, 2025 | 95.32 | 95.32 | 94.25 | 94.49 | 94.16 | -0.40% | 4,157 |
| Feb 25, 2025 | 94.94 | 94.94 | 94.34 | 94.86 | 94.53 | -0.08% | 4,513 |
| Feb 24, 2025 | 95.11 | 95.41 | 94.72 | 94.94 | 94.61 | -0.03% | 28,386 |
| Feb 21, 2025 | 95.83 | 95.89 | 94.89 | 94.97 | 94.63 | -1.36% | 7,050 |
| Feb 20, 2025 | 96.50 | 96.50 | 95.93 | 96.28 | 95.94 | -0.57% | 11,126 |
| Feb 19, 2025 | 96.39 | 96.83 | 96.39 | 96.83 | 96.49 | 0.21% | 4,067 |
| Feb 18, 2025 | 96.58 | 96.63 | 96.22 | 96.63 | 96.29 | 0.14% | 38,268 |
| Feb 14, 2025 | 96.86 | 96.86 | 96.46 | 96.49 | 96.16 | -0.23% | 924 |
| Feb 13, 2025 | 96.22 | 96.71 | 96.16 | 96.71 | 96.37 | 0.84% | 4,613 |
| Feb 12, 2025 | 95.81 | 96.14 | 95.81 | 95.91 | 95.57 | -0.36% | 4,806 |
| Feb 11, 2025 | 96.03 | 96.28 | 95.94 | 96.25 | 95.92 | -0.08% | 4,766 |
| Feb 10, 2025 | 96.49 | 96.49 | 96.05 | 96.33 | 95.99 | 0.36% | 20,543 |
| Feb 7, 2025 | 97.03 | 97.03 | 95.98 | 95.98 | 95.65 | -0.92% | 12,381 |
| Feb 6, 2025 | 96.98 | 96.98 | 96.34 | 96.87 | 96.53 | 0.24% | 7,034 |
| Feb 5, 2025 | 96.29 | 96.64 | 96.29 | 96.64 | 96.30 | -0.17% | 4,517 |
| Feb 4, 2025 | 96.26 | 96.82 | 96.26 | 96.80 | 96.46 | 0.31% | 16,532 |
| Feb 3, 2025 | 95.23 | 96.62 | 95.23 | 96.50 | 96.16 | -0.16% | 6,037 |
| Jan 31, 2025 | 97.27 | 97.62 | 96.66 | 96.66 | 96.32 | -0.37% | 5,222 |
| Jan 30, 2025 | 96.82 | 97.24 | 96.66 | 97.02 | 96.68 | 0.97% | 13,210 |
| Jan 29, 2025 | 96.35 | 96.52 | 96.00 | 96.09 | 95.76 | -0.19% | 4,567 |
| Jan 28, 2025 | 96.57 | 96.64 | 96.15 | 96.28 | 95.94 | -0.11% | 10,994 |
| Jan 27, 2025 | 95.68 | 96.38 | 95.59 | 96.38 | 96.05 | 0.44% | 5,125 |
| Jan 24, 2025 | 95.73 | 96.08 | 95.73 | 95.96 | 95.63 | 0.12% | 2,492 |
| Jan 23, 2025 | 95.51 | 95.85 | 95.35 | 95.85 | 95.51 | 0.66% | 4,261 |
| Jan 22, 2025 | 95.68 | 95.68 | 95.22 | 95.22 | 94.88 | -0.25% | 4,802 |
| Jan 21, 2025 | 95.12 | 95.47 | 95.12 | 95.45 | 95.12 | 1.08% | 7,743 |
| Jan 17, 2025 | 94.42 | 94.68 | 94.31 | 94.43 | 94.10 | 0.71% | 3,806 |
| Jan 16, 2025 | 93.47 | 93.78 | 93.47 | 93.76 | 93.44 | 0.29% | 1,482 |