ProShares S&P 500 Ex-Technology ETF (SPXT)
NYSEARCA: SPXT · Real-Time Price · USD
92.32
+0.68 (0.74%)
At close: Dec 20, 2024, 3:46 PM
92.62
+0.30 (0.32%)
After-hours: Dec 20, 2024, 3:46 PM EST
SPXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 91.25 | 93.17 | 91.25 | 92.32 | 92.32 | 0.74% | 4,131 |
| Dec 19, 2024 | 92.63 | 92.63 | 91.64 | 91.64 | 91.64 | -0.39% | 766 |
| Dec 18, 2024 | 94.61 | 94.62 | 92.00 | 92.00 | 92.00 | -2.75% | 1,713 |
| Dec 17, 2024 | 94.68 | 94.73 | 94.46 | 94.60 | 94.60 | -0.31% | 3,473 |
| Dec 16, 2024 | 95.00 | 95.39 | 94.89 | 94.89 | 94.89 | 0.08% | 2,999 |
| Dec 13, 2024 | 94.97 | 95.01 | 94.81 | 94.82 | 94.82 | -0.27% | 3,024 |
| Dec 12, 2024 | 95.21 | 95.21 | 95.07 | 95.07 | 95.07 | -0.56% | 330 |
| Dec 11, 2024 | 95.66 | 95.66 | 95.51 | 95.61 | 95.61 | 0.51% | 635 |
| Dec 10, 2024 | 95.39 | 95.39 | 95.12 | 95.12 | 95.12 | 0.14% | 2,319 |
| Dec 9, 2024 | 95.67 | 95.73 | 94.99 | 94.99 | 94.99 | -0.64% | 1,943 |
| Dec 6, 2024 | 95.53 | 95.64 | 95.49 | 95.60 | 95.60 | 0.30% | 4,977 |
| Dec 5, 2024 | 95.62 | 95.65 | 95.31 | 95.31 | 95.31 | -0.17% | 51,436 |
| Dec 4, 2024 | 95.39 | 95.48 | 95.18 | 95.48 | 95.48 | 0.02% | 12,741 |
| Dec 3, 2024 | 95.54 | 95.60 | 95.44 | 95.46 | 95.46 | -0.15% | 86,511 |
| Dec 2, 2024 | 95.52 | 95.64 | 95.52 | 95.61 | 95.61 | -0.16% | 50,687 |
| Nov 29, 2024 | 95.64 | 95.90 | 95.64 | 95.76 | 95.76 | 0.44% | 787 |
| Nov 27, 2024 | 95.70 | 95.70 | 95.34 | 95.34 | 95.34 | -0.02% | 1,832 |
| Nov 26, 2024 | 94.90 | 95.36 | 94.90 | 95.36 | 95.36 | 0.49% | 980 |
| Nov 25, 2024 | 94.98 | 95.17 | 94.68 | 94.89 | 94.89 | 0.58% | 2,396 |
| Nov 22, 2024 | 93.98 | 94.38 | 93.98 | 94.35 | 94.35 | 0.62% | 2,356 |
| Nov 21, 2024 | 93.54 | 93.82 | 93.40 | 93.76 | 93.76 | 0.53% | 1,518 |
| Nov 20, 2024 | 93.24 | 93.27 | 92.70 | 93.27 | 93.27 | 0.13% | 4,849 |
| Nov 19, 2024 | 92.72 | 93.38 | 92.53 | 93.15 | 93.15 | 0.03% | 4,592 |
| Nov 18, 2024 | 92.94 | 93.12 | 92.94 | 93.12 | 93.12 | 0.45% | 1,002 |
| Nov 15, 2024 | 93.19 | 93.19 | 92.66 | 92.71 | 92.71 | -0.72% | 2,026 |
| Nov 14, 2024 | 93.95 | 93.95 | 93.38 | 93.38 | 93.38 | -0.86% | 2,091 |
| Nov 13, 2024 | 94.13 | 94.44 | 94.13 | 94.19 | 94.19 | 0.17% | 1,025 |
| Nov 12, 2024 | 94.58 | 94.58 | 94.03 | 94.03 | 94.03 | -0.60% | 2,610 |
| Nov 11, 2024 | 94.52 | 94.89 | 94.52 | 94.60 | 94.60 | 0.48% | 765 |
| Nov 8, 2024 | 94.45 | 94.45 | 94.14 | 94.14 | 94.14 | 0.73% | 265 |
| Nov 7, 2024 | 93.56 | 93.67 | 93.30 | 93.46 | 93.46 | 0.24% | 7,720 |
| Nov 6, 2024 | 92.92 | 93.23 | 92.65 | 93.23 | 93.23 | 2.61% | 5,859 |
| Nov 5, 2024 | 90.41 | 90.86 | 90.38 | 90.86 | 90.86 | 1.11% | 2,621 |
| Nov 4, 2024 | 90.22 | 90.22 | 89.86 | 89.86 | 89.86 | -0.39% | 3,575 |
| Nov 1, 2024 | 90.22 | 90.22 | 90.22 | 90.22 | 90.22 | 0.17% | 131 |
| Oct 31, 2024 | 90.60 | 90.60 | 90.07 | 90.07 | 90.07 | -0.92% | 968 |
| Oct 30, 2024 | 91.09 | 91.10 | 90.90 | 90.90 | 90.90 | 0.14% | 1,966 |
| Oct 29, 2024 | 90.71 | 91.01 | 90.71 | 90.77 | 90.77 | -0.29% | 2,315 |
| Oct 28, 2024 | 91.11 | 91.11 | 91.03 | 91.03 | 91.03 | 0.49% | 1,962 |
| Oct 25, 2024 | 91.07 | 91.07 | 90.58 | 90.58 | 90.58 | -0.40% | 732 |
| Oct 24, 2024 | 91.16 | 91.16 | 90.92 | 90.95 | 90.95 | 0.27% | 860 |
| Oct 23, 2024 | 90.83 | 90.86 | 90.54 | 90.71 | 90.71 | -0.64% | 1,266 |
| Oct 22, 2024 | 91.00 | 91.29 | 90.97 | 91.29 | 91.29 | - | 1,635 |
| Oct 21, 2024 | 92.01 | 92.01 | 91.30 | 91.30 | 91.30 | -0.76% | 2,830 |
| Oct 18, 2024 | 91.76 | 92.00 | 91.64 | 92.00 | 92.00 | 0.36% | 3,902 |
| Oct 17, 2024 | 92.14 | 92.14 | 91.67 | 91.67 | 91.67 | -0.20% | 3,004 |
| Oct 16, 2024 | 91.71 | 91.86 | 91.71 | 91.86 | 91.86 | 0.54% | 543 |
| Oct 15, 2024 | 91.75 | 91.89 | 91.36 | 91.36 | 91.36 | -0.35% | 1,657 |
| Oct 14, 2024 | 91.29 | 91.68 | 91.29 | 91.68 | 91.68 | 0.53% | 2,272 |
| Oct 11, 2024 | 91.07 | 91.28 | 91.04 | 91.20 | 91.20 | 0.88% | 740 |
| Oct 10, 2024 | 90.40 | 90.48 | 90.30 | 90.41 | 90.41 | -0.30% | 16,655 |
| Oct 9, 2024 | 90.20 | 90.68 | 90.20 | 90.68 | 90.68 | 0.53% | 1,066 |
| Oct 8, 2024 | 89.92 | 90.20 | 89.92 | 90.20 | 90.20 | 0.52% | 613 |
| Oct 7, 2024 | 90.66 | 90.66 | 89.73 | 89.73 | 89.73 | -1.07% | 402 |
| Oct 4, 2024 | 90.28 | 90.70 | 90.15 | 90.70 | 90.70 | 0.88% | 2,011 |
| Oct 3, 2024 | 89.94 | 89.94 | 89.79 | 89.91 | 89.91 | -0.55% | 1,144 |
| Oct 2, 2024 | 90.29 | 90.40 | 90.28 | 90.40 | 90.40 | -0.21% | 1,141 |
| Oct 1, 2024 | 90.78 | 90.78 | 90.17 | 90.60 | 90.60 | -0.16% | 4,701 |
| Sep 30, 2024 | 90.43 | 90.75 | 90.00 | 90.75 | 90.75 | 0.35% | 2,958 |
| Sep 27, 2024 | 90.56 | 90.56 | 90.43 | 90.43 | 90.43 | 0.27% | 2,362 |
| Sep 26, 2024 | 90.35 | 90.35 | 90.06 | 90.19 | 90.19 | 0.22% | 1,255 |
| Sep 25, 2024 | 90.66 | 90.66 | 89.99 | 89.99 | 89.99 | -0.82% | 3,774 |
| Sep 24, 2024 | 90.74 | 90.74 | 90.60 | 90.73 | 90.42 | -0.04% | 1,629 |
| Sep 23, 2024 | 90.75 | 90.82 | 90.72 | 90.76 | 90.46 | 0.49% | 2,311 |
| Sep 20, 2024 | 90.15 | 90.32 | 90.08 | 90.32 | 90.01 | -0.08% | 61,441 |
| Sep 19, 2024 | 90.64 | 90.64 | 90.31 | 90.39 | 90.09 | 1.02% | 1,465 |
| Sep 18, 2024 | 89.59 | 90.00 | 89.34 | 89.48 | 89.18 | -0.10% | 3,558 |
| Sep 17, 2024 | 89.87 | 89.98 | 89.58 | 89.58 | 89.27 | 0.02% | 1,934 |
| Sep 16, 2024 | 89.38 | 89.56 | 89.18 | 89.56 | 89.26 | 0.68% | 2,301 |
| Sep 13, 2024 | 88.82 | 88.98 | 88.82 | 88.96 | 88.66 | 0.65% | 3,866 |
| Sep 12, 2024 | 88.00 | 88.45 | 88.00 | 88.38 | 88.08 | 0.70% | 6,048 |
| Sep 11, 2024 | 87.44 | 87.77 | 86.08 | 87.77 | 87.47 | 0.09% | 3,547 |
| Sep 10, 2024 | 87.79 | 87.79 | 87.14 | 87.69 | 87.40 | 0.17% | 4,576 |
| Sep 9, 2024 | 87.36 | 87.66 | 87.36 | 87.54 | 87.25 | 1.01% | 2,861 |
| Sep 6, 2024 | 87.90 | 88.14 | 86.67 | 86.67 | 86.38 | -1.31% | 3,927 |
| Sep 5, 2024 | 88.32 | 88.36 | 87.79 | 87.82 | 87.53 | -0.56% | 3,019 |
| Sep 4, 2024 | 88.32 | 88.73 | 88.01 | 88.32 | 88.02 | 0.08% | 3,281 |
| Sep 3, 2024 | 89.03 | 89.03 | 88.25 | 88.25 | 87.95 | -1.18% | 3,436 |
| Aug 30, 2024 | 88.73 | 89.31 | 88.40 | 89.31 | 89.00 | 1.04% | 1,411 |
| Aug 29, 2024 | 88.23 | 88.78 | 88.23 | 88.38 | 88.08 | 0.25% | 1,698 |
| Aug 28, 2024 | 88.40 | 88.40 | 88.16 | 88.16 | 87.86 | -0.21% | 1,290 |
| Aug 27, 2024 | 88.24 | 88.37 | 88.24 | 88.35 | 88.05 | 0.01% | 4,248 |
| Aug 26, 2024 | 88.69 | 88.69 | 88.34 | 88.34 | 88.04 | -0.02% | 1,720 |
| Aug 23, 2024 | 87.90 | 88.36 | 87.85 | 88.36 | 88.06 | 1.04% | 4,373 |
| Aug 22, 2024 | 88.10 | 88.10 | 87.40 | 87.45 | 87.16 | -0.42% | 2,646 |
| Aug 21, 2024 | 87.87 | 87.95 | 87.72 | 87.82 | 87.52 | 0.41% | 1,920 |
| Aug 20, 2024 | 87.74 | 87.77 | 87.37 | 87.46 | 87.17 | -0.06% | 3,400 |
| Aug 19, 2024 | 87.00 | 87.52 | 87.00 | 87.52 | 87.22 | 0.70% | 1,988 |
| Aug 16, 2024 | 86.92 | 86.92 | 86.91 | 86.91 | 86.61 | 0.25% | 687 |
| Aug 15, 2024 | 86.43 | 86.81 | 86.42 | 86.69 | 86.40 | 1.08% | 2,546 |
| Aug 14, 2024 | 85.53 | 85.81 | 85.50 | 85.76 | 85.47 | 0.39% | 5,119 |
| Aug 13, 2024 | 84.75 | 85.53 | 84.75 | 85.43 | 85.14 | 1.14% | 9,963 |
| Aug 12, 2024 | 84.59 | 84.61 | 84.43 | 84.47 | 84.18 | -0.46% | 3,849 |
| Aug 9, 2024 | 84.62 | 84.92 | 84.56 | 84.86 | 84.57 | 0.47% | 3,422 |
| Aug 8, 2024 | 84.20 | 84.46 | 84.20 | 84.46 | 84.18 | 1.78% | 1,131 |
| Aug 7, 2024 | 84.14 | 84.44 | 82.99 | 82.99 | 82.71 | -0.67% | 4,959 |
| Aug 6, 2024 | 83.05 | 84.42 | 83.05 | 83.54 | 83.26 | 1.24% | 9,239 |
| Aug 5, 2024 | 82.35 | 83.33 | 82.35 | 82.52 | 82.24 | -2.68% | 9,563 |
| Aug 2, 2024 | 85.30 | 85.30 | 83.99 | 84.79 | 84.51 | -1.79% | 4,661 |
| Aug 1, 2024 | 87.40 | 87.40 | 86.34 | 86.34 | 86.04 | -0.52% | 2,507 |