ProShares S&P 500 Ex-Technology ETF (SPXT)
NYSEARCA: SPXT · Real-Time Price · USD
93.54
+0.27 (0.29%)
Nov 21, 2024, 10:57 AM EST - Market open

SPXT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202493.2493.2792.7093.2793.270.13%4,849
Nov 19, 202492.7293.3892.5393.1593.150.03%4,592
Nov 18, 202492.9493.1292.9493.1293.120.45%1,002
Nov 15, 202493.1993.1992.6692.7192.71-0.72%2,026
Nov 14, 202493.9593.9593.3893.3893.38-0.86%2,091
Nov 13, 202494.1394.4494.1394.1994.190.17%1,025
Nov 12, 202494.5894.5894.0394.0394.03-0.60%2,610
Nov 11, 202494.5294.8994.5294.6094.600.48%765
Nov 8, 202494.4594.4594.1494.1494.140.73%265
Nov 7, 202493.5693.6793.3093.4693.460.24%7,720
Nov 6, 202492.9293.2392.6593.2393.232.61%5,859
Nov 5, 202490.4190.8690.3890.8690.861.11%2,621
Nov 4, 202490.2290.2289.8689.8689.86-0.39%3,575
Nov 1, 202490.2290.2290.2290.2290.220.17%131
Oct 31, 202490.6090.6090.0790.0790.07-0.92%968
Oct 30, 202491.0991.1090.9090.9090.900.14%1,966
Oct 29, 202490.7191.0190.7190.7790.77-0.29%2,315
Oct 28, 202491.1191.1191.0391.0391.030.49%1,962
Oct 25, 202491.0791.0790.5890.5890.58-0.40%732
Oct 24, 202491.1691.1690.9290.9590.950.27%860
Oct 23, 202490.8390.8690.5490.7190.71-0.64%1,266
Oct 22, 202491.0091.2990.9791.2991.29-1,635
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, 202492.1492.1491.6791.6791.67-0.20%3,004
Oct 16, 202491.7191.8691.7191.8691.860.54%543
Oct 15, 202491.7591.8991.3691.3691.36-0.35%1,657
Oct 14, 202491.2991.6891.2991.6891.680.53%2,272
Oct 11, 202491.0791.2891.0491.2091.200.88%740
Oct 10, 202490.4090.4890.3090.4190.41-0.30%16,655
Oct 9, 202490.2090.6890.2090.6890.680.53%1,066
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, 202489.9489.9489.7989.9189.91-0.55%1,144
Oct 2, 202490.2990.4090.2890.4090.40-0.21%1,141
Oct 1, 202490.7890.7890.1790.6090.60-0.16%4,701
Sep 30, 202490.4390.7590.0090.7590.750.35%2,958
Sep 27, 202490.5690.5690.4390.4390.430.27%2,362
Sep 26, 202490.3590.3590.0690.1990.190.22%1,255
Sep 25, 202490.6690.6689.9989.9989.99-0.82%3,774
Sep 24, 202490.7490.7490.6090.7390.42-0.04%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%1,465
Sep 18, 202489.5990.0089.3489.4889.18-0.10%3,558
Sep 17, 202489.8789.9889.5889.5889.270.02%1,934
Sep 16, 202489.3889.5689.1889.5689.260.68%2,301
Sep 13, 202488.8288.9888.8288.9688.660.65%3,866
Sep 12, 202488.0088.4588.0088.3888.080.70%6,048
Sep 11, 202487.4487.7786.0887.7787.470.09%3,547
Sep 10, 202487.7987.7987.1487.6987.400.17%4,576
Sep 9, 202487.3687.6687.3687.5487.251.01%2,861
Sep 6, 202487.9088.1486.6786.6786.38-1.31%3,927
Sep 5, 202488.3288.3687.7987.8287.53-0.56%3,019
Sep 4, 202488.3288.7388.0188.3288.020.08%3,281
Sep 3, 202489.0389.0388.2588.2587.95-1.18%3,436
Aug 30, 202488.7389.3188.4089.3189.001.04%1,411
Aug 29, 202488.2388.7888.2388.3888.080.25%1,698
Aug 28, 202488.4088.4088.1688.1687.86-0.21%1,290
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%4,373
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, 202487.7487.7787.3787.4687.17-0.06%3,400
Aug 19, 202487.0087.5287.0087.5287.220.70%1,988
Aug 16, 202486.9286.9286.9186.9186.610.25%687
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%9,963
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, 202484.2084.4684.2084.4684.181.78%1,131
Aug 7, 202484.1484.4482.9982.9982.71-0.67%4,959
Aug 6, 202483.0584.4283.0583.5483.261.24%9,239
Aug 5, 202482.3583.3382.3582.5282.24-2.68%9,563
Aug 2, 202485.3085.3083.9984.7984.51-1.79%4,661
Aug 1, 202487.4087.4086.3486.3486.04-0.52%2,507
Jul 31, 202486.6387.0786.6386.7986.490.47%1,907
Jul 30, 202486.4786.4785.9386.3886.090.38%10,477
Jul 29, 202486.0186.2085.8286.0685.770.38%4,119
Jul 26, 202485.5485.9985.5485.7385.440.87%3,090
Jul 25, 202485.0485.9985.0085.0084.71-0.05%3,176
Jul 24, 202485.7285.7285.0485.0484.75-1.45%2,140
Jul 23, 202486.5586.7186.2986.2986.00-0.18%4,853
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, 202486.8687.4386.7987.3887.081.18%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, 202486.0486.5585.7585.9585.660.25%25,002
Jul 10, 202485.3885.7485.3885.7485.450.51%3,462
Jul 9, 202485.1485.4585.1485.3085.020.22%2,823
Jul 8, 202485.3285.3285.0385.1184.83-0.23%2,252
Jul 5, 202484.7885.3184.7885.3185.030.56%1,372
Jul 3, 202484.9284.9584.8484.8484.550.13%882
Jul 2, 202484.3084.7384.3084.7384.440.61%1,116