ProShares S&P 500 Ex-Technology ETF (SPXT)
NYSEARCA: SPXT · Real-Time Price · USD
90.39
-0.51 (-0.56%)
Oct 31, 2024, 12:45 PM EDT - Market closed

SPXT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202490.6090.6090.0790.0790.07-0.91%963
Oct 30, 202491.0991.1090.9090.9090.900.14%2,000
Oct 29, 202490.7191.0190.7190.7790.77-0.29%2,315
Oct 28, 202491.1191.1191.0391.0391.030.50%2,000
Oct 25, 202491.0791.0790.5890.5890.58-0.41%732
Oct 24, 202491.1691.1690.9290.9590.950.26%900
Oct 23, 202490.8390.8690.5490.7190.71-0.64%1,300
Oct 22, 202491.0091.2990.9791.2991.29-0.01%1,635
Oct 21, 202492.0192.0191.3091.3091.30-0.76%2,830
Oct 18, 202491.7692.0091.6492.0092.000.36%3,902
Oct 17, 202492.1492.1491.6791.6791.67-0.21%3,004
Oct 16, 202491.7191.8691.7191.8691.860.55%543
Oct 15, 202491.7591.8991.3691.3691.36-0.35%1,700
Oct 14, 202491.2991.6891.2991.6891.680.53%2,300
Oct 11, 202491.0791.2891.0491.2091.200.87%740
Oct 10, 202490.4090.4890.3090.4190.41-0.30%16,700
Oct 9, 202490.2090.6890.2090.6890.680.53%1,100
Oct 8, 202489.9290.2089.9290.2090.200.52%613
Oct 7, 202490.6690.6689.7389.7389.73-1.07%402
Oct 4, 202490.2890.7090.1590.7090.700.88%2,011
Oct 3, 202489.9489.9489.7989.9189.91-0.54%1,144
Oct 2, 202490.2990.4090.2890.4090.40-0.22%1,141
Oct 1, 202490.7890.7890.1790.6090.60-0.17%4,701
Sep 30, 202490.4390.7590.0090.7590.750.35%3,000
Sep 27, 202490.5690.5690.4390.4390.430.27%2,400
Sep 26, 202490.3590.3590.0690.1990.190.22%1,300
Sep 25, 202490.6690.6689.9989.9989.99-0.82%3,800
Sep 24, 202490.7490.7490.6090.7390.42-0.03%1,629
Sep 23, 202490.7590.8290.7290.7690.460.49%2,311
Sep 20, 202490.1590.3290.0890.3290.01-0.08%61,441
Sep 19, 202490.6490.6490.3190.3990.091.02%1,500
Sep 18, 202489.5990.0089.3489.4889.18-0.11%3,600
Sep 17, 202489.8789.9889.5889.5889.270.02%1,934
Sep 16, 202489.3889.5689.1889.5689.260.67%2,301
Sep 13, 202488.8288.9888.8288.9688.660.66%3,900
Sep 12, 202488.0088.4588.0088.3888.090.69%6,048
Sep 11, 202487.4487.7786.0887.7787.480.09%3,547
Sep 10, 202487.7987.7987.1487.6987.400.17%4,600
Sep 9, 202487.3687.6687.3687.5487.251.00%2,900
Sep 6, 202487.9088.1486.6786.6786.38-1.31%3,927
Sep 5, 202488.3288.3687.7987.8287.53-0.57%3,019
Sep 4, 202488.3288.7388.0188.3288.020.08%3,300
Sep 3, 202489.0389.0388.2588.2587.95-1.18%3,436
Aug 30, 202488.7389.3088.4089.3089.001.04%1,411
Aug 29, 202488.2388.7888.2388.3888.080.25%1,700
Aug 28, 202488.4088.4088.1688.1687.86-0.22%1,300
Aug 27, 202488.2488.3788.2488.3588.050.01%4,248
Aug 26, 202488.6988.6988.3488.3488.04-0.02%1,720
Aug 23, 202487.9088.3687.8588.3688.061.04%4,400
Aug 22, 202488.1088.1087.4087.4587.16-0.42%2,646
Aug 21, 202487.8787.9587.7287.8287.520.41%1,920
Aug 20, 202487.7487.7787.3787.4687.17-0.07%3,400
Aug 19, 202487.0087.5287.0087.5287.220.70%2,000
Aug 16, 202486.9286.9286.9186.9186.620.25%700
Aug 15, 202486.4386.8186.4286.6986.401.08%2,546
Aug 14, 202485.5385.8185.5085.7685.470.39%5,119
Aug 13, 202484.7585.5384.7585.4385.141.14%10,000
Aug 12, 202484.5984.6184.4384.4784.18-0.46%3,849
Aug 9, 202484.6284.9284.5684.8684.570.47%3,422
Aug 8, 202484.2084.4684.2084.4684.181.77%1,131
Aug 7, 202484.1484.4482.9982.9982.71-0.66%5,000
Aug 6, 202483.0584.4283.0583.5483.261.24%9,239
Aug 5, 202482.3583.3382.3582.5282.24-2.68%9,600
Aug 2, 202485.3085.3083.9984.7984.51-1.80%4,700
Aug 1, 202487.4087.4086.3486.3486.05-0.52%2,507
Jul 31, 202486.6387.0786.6386.7986.500.47%1,907
Jul 30, 202486.4786.4785.9286.3886.090.37%10,500
Jul 29, 202486.0186.2085.8286.0685.770.38%4,119
Jul 26, 202485.5485.9985.5485.7385.450.86%3,100
Jul 25, 202485.0485.9985.0085.0084.71-0.05%3,200
Jul 24, 202485.7285.7285.0485.0484.75-1.45%2,140
Jul 23, 202486.5586.7186.2986.2986.00-0.19%4,900
Jul 22, 202486.4286.5385.9886.4586.160.72%3,506
Jul 19, 202486.4286.4285.8385.8385.54-0.50%1,725
Jul 18, 202487.4787.4786.2686.2685.97-1.01%2,726
Jul 17, 202487.1687.2987.0087.1486.85-0.27%4,804
Jul 16, 202486.8687.4386.7987.3887.091.18%7,047
Jul 15, 202486.5786.8386.3686.3686.070.17%1,848
Jul 12, 202486.3586.5586.2186.2185.920.30%732
Jul 11, 202486.0486.5585.7585.9585.660.24%25,002
Jul 10, 202485.3885.7485.3885.7485.450.52%3,500
Jul 9, 202485.1485.4585.1485.3085.020.22%2,823
Jul 8, 202485.3285.3285.0385.1184.83-0.23%2,300
Jul 5, 202484.7885.3184.7885.3185.030.55%1,400
Jul 3, 202484.9284.9584.8484.8484.550.13%900
Jul 2, 202484.3084.7384.3084.7384.450.61%1,116
Jul 1, 202484.5984.5984.2284.2283.94-0.21%1,000
Jun 28, 202485.0685.0784.4084.4084.11-0.34%1,917
Jun 27, 202484.6984.6984.6984.6984.410.04%200
Jun 26, 202484.5184.6684.4684.6684.37-0.28%301
Jun 25, 202485.0185.0184.9084.9084.25-0.33%600
Jun 24, 202485.3485.4285.1885.1884.520.58%1,238
Jun 21, 202484.6084.6984.4884.6984.040.19%1,338
Jun 20, 202484.3684.5384.3384.5383.880.44%1,341
Jun 18, 202484.1484.1684.1384.1683.510.05%1,500
Jun 17, 202483.4584.1683.4384.1283.470.67%3,422
Jun 14, 202483.2583.5683.2583.5682.92-0.38%600
Jun 13, 202484.0884.0883.6983.8883.24-0.34%1,117
Jun 12, 202484.4384.4684.1784.1783.520.23%1,416
Jun 11, 202483.7583.9883.7583.9883.33-0.38%1,600