ProShares S&P 500 Ex-Technology ETF (SPXT)
NYSEARCA: SPXT · Real-Time Price · USD
100.92
+0.27 (0.27%)
At close: Sep 15, 2025, 4:00 PM EDT
100.92
0.00 (0.00%)
After-hours: Sep 15, 2025, 6:30 PM EDT
SPXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 101.23 | 101.25 | 100.85 | 100.92 | 100.92 | 0.27% | 2,706 |
| Sep 12, 2025 | 100.93 | 100.93 | 100.62 | 100.65 | 100.65 | -0.26% | 1,513 |
| Sep 11, 2025 | 99.78 | 100.96 | 99.78 | 100.91 | 100.91 | 1.17% | 12,926 |
| Sep 10, 2025 | 99.94 | 99.94 | 99.72 | 99.75 | 99.75 | -0.43% | 1,287 |
| Sep 9, 2025 | 99.69 | 100.18 | 99.69 | 100.18 | 100.18 | 0.43% | 887 |
| Sep 8, 2025 | 99.72 | 99.75 | 99.39 | 99.75 | 99.75 | 0.03% | 5,573 |
| Sep 5, 2025 | 100.34 | 100.39 | 99.53 | 99.72 | 99.72 | -0.38% | 2,461 |
| Sep 4, 2025 | 99.43 | 100.11 | 99.43 | 100.10 | 100.10 | 1.02% | 2,420 |
| Sep 3, 2025 | 99.00 | 99.09 | 98.76 | 99.09 | 99.09 | 0.38% | 4,488 |
| Sep 2, 2025 | 98.49 | 98.71 | 98.23 | 98.71 | 98.71 | -0.33% | 4,538 |
| Aug 29, 2025 | 99.31 | 99.62 | 99.03 | 99.03 | 99.03 | -0.44% | 17,925 |
| Aug 28, 2025 | 99.26 | 99.47 | 99.19 | 99.47 | 99.47 | 0.12% | 4,233 |
| Aug 27, 2025 | 98.91 | 99.43 | 98.91 | 99.36 | 99.36 | 0.18% | 4,993 |
| Aug 26, 2025 | 98.76 | 99.18 | 98.74 | 99.18 | 99.18 | 0.29% | 1,595 |
| Aug 25, 2025 | 99.06 | 99.33 | 98.89 | 98.89 | 98.89 | -0.46% | 24,247 |
| Aug 22, 2025 | 98.55 | 99.52 | 98.39 | 99.35 | 99.35 | 1.55% | 7,663 |
| Aug 21, 2025 | 98.16 | 98.16 | 97.83 | 97.83 | 97.83 | -0.42% | 5,649 |
| Aug 20, 2025 | 97.87 | 98.38 | 97.87 | 98.25 | 98.25 | 0.12% | 1,976 |
| Aug 19, 2025 | 98.10 | 98.56 | 98.10 | 98.13 | 98.13 | -0.01% | 1,156 |
| Aug 18, 2025 | 98.19 | 98.26 | 98.04 | 98.14 | 98.14 | -0.02% | 5,195 |
| Aug 15, 2025 | 98.30 | 98.30 | 98.15 | 98.15 | 98.15 | -0.07% | 628 |
| Aug 14, 2025 | 97.73 | 98.22 | 97.73 | 98.22 | 98.22 | 0.09% | 6,725 |
| Aug 13, 2025 | 97.90 | 98.14 | 97.90 | 98.14 | 98.14 | 0.63% | 1,147 |
| Aug 12, 2025 | 97.30 | 97.53 | 97.30 | 97.52 | 97.52 | 1.02% | 1,116 |
| Aug 11, 2025 | 96.65 | 96.82 | 96.53 | 96.53 | 96.53 | -0.12% | 1,112 |
| Aug 8, 2025 | 96.90 | 96.90 | 96.48 | 96.65 | 96.65 | 0.62% | 1,330 |
| Aug 7, 2025 | 96.80 | 96.80 | 95.88 | 96.06 | 96.06 | -0.41% | 2,721 |
| Aug 6, 2025 | 96.33 | 96.48 | 96.29 | 96.45 | 96.45 | 0.40% | 3,697 |
| Aug 5, 2025 | 96.04 | 96.06 | 96.04 | 96.06 | 96.06 | -0.34% | 1,400 |
| Aug 4, 2025 | 95.99 | 96.39 | 95.85 | 96.39 | 96.39 | 1.20% | 6,124 |
| Aug 1, 2025 | 95.30 | 95.30 | 95.10 | 95.25 | 95.25 | -1.26% | 1,042 |
| Jul 31, 2025 | 96.53 | 97.44 | 96.47 | 96.47 | 96.47 | -0.42% | 2,448 |
| Jul 30, 2025 | 97.44 | 97.53 | 96.88 | 96.88 | 96.88 | -0.43% | 976 |
| Jul 29, 2025 | 97.28 | 97.35 | 97.25 | 97.30 | 97.30 | -0.39% | 3,532 |
| Jul 28, 2025 | 97.89 | 98.06 | 97.53 | 97.68 | 97.68 | -0.33% | 10,604 |
| Jul 25, 2025 | 97.57 | 98.02 | 97.57 | 98.01 | 98.01 | 0.41% | 1,513 |
| Jul 24, 2025 | 97.86 | 97.86 | 97.61 | 97.61 | 97.61 | -0.11% | 2,790 |
| Jul 23, 2025 | 97.50 | 97.78 | 97.29 | 97.71 | 97.71 | 0.74% | 10,117 |
| Jul 22, 2025 | 96.89 | 97.00 | 96.79 | 97.00 | 97.00 | 0.57% | 1,596 |
| Jul 21, 2025 | 96.29 | 96.89 | 96.28 | 96.45 | 96.45 | 0.26% | 13,660 |
| Jul 18, 2025 | 96.23 | 96.23 | 96.02 | 96.20 | 96.20 | -0.05% | 861 |
| Jul 17, 2025 | 95.62 | 96.24 | 95.62 | 96.24 | 96.24 | 0.42% | 1,400 |
| Jul 16, 2025 | 95.90 | 95.90 | 95.38 | 95.84 | 95.84 | 0.30% | 4,266 |
| Jul 15, 2025 | 96.49 | 96.49 | 95.55 | 95.55 | 95.55 | -1.15% | 2,872 |
| Jul 14, 2025 | 96.46 | 96.69 | 96.45 | 96.65 | 96.65 | 0.37% | 1,613 |
| 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 |