ProShares S&P 500 Ex Health Care ETF (SPXV)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.095 | -0.161950221616 | 58.66 | 58.66 | 57.3894 | 219 | 57.75126889 | SP |
| 4 | -0.3081 | -0.52332899066 | 58.8731 | 60.4957 | 57.3894 | 253 | 59.17196424 | SP |
| 12 | 3.595 | 6.53993087138 | 54.97 | 60.4957 | 54.97 | 437 | 57.55695515 | SP |
| 26 | -44.625 | -43.2454695222 | 103.19 | 111.63 | 52.6484 | 382 | 69.5685431 | SP |
| 52 | -37.885 | -39.2794193883 | 96.45 | 111.63 | 52.6484 | 351 | 81.23289988 | SP |
| 156 | -33.505 | -36.3907896166 | 92.07 | 111.63 | 52.6484 | 262 | 83.95730769 | SP |
| 260 | -4.385 | -6.96584590945 | 62.95 | 111.63 | 45.8715 | 818 | 82.84391326 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378600 | 57.7997 | -0.29 | -0.51 | 58.2 | 58.2 | 57.7997 | 205 |
| 1722292200 | 58.094 | 0.18 | 0.30 | 58.09 | 58.12 | 58.09 | 379 |
| 1722033000 | 57.9178 | 0.53 | 0.92 | 57.9178 | 57.9178 | 57.9178 | 26 |
| 1721946600 | 57.3894 | -0.22 | -0.37 | 57.65 | 57.69 | 57.3894 | 341 |
| 1721860200 | 57.6051 | -1.6 | -2.70 | 58.66 | 58.66 | 57.6051 | 142 |
| 1721773800 | 59.2035 | -0.12 | -0.20 | 59.3 | 59.3 | 59.2035 | 8 |
| 1721687400 | 59.3196 | 0.7 | 1.19 | 59.23 | 59.3196 | 59.23 | 255 |
| 1721428200 | 58.6201 | -0.56 | -0.94 | 58.79 | 58.79 | 58.6201 | 259 |
| 1721341800 | 59.1788 | -0.36 | -0.60 | 59.31 | 59.31 | 59.1788 | 228 |
| 1721255400 | 59.5338 | -0.96 | -1.59 | 59.89 | 59.89 | 59.5338 | 9 |
| 1721169000 | 60.4957 | 0.4 | 0.67 | 60.26 | 60.4957 | 60.26 | 14 |
| 1721082600 | 60.0949 | 0.14 | 0.23 | 60.205 | 60.205 | 60.0901 | 176 |
| 1720823400 | 59.9585 | 0.28 | 0.48 | 59.62 | 60.38 | 59.62 | 457 |
| 1720737000 | 59.6738 | -0.59 | -0.98 | 60.31 | 60.31 | 59.6738 | 506 |
| 1720650600 | 60.2661 | 0.6 | 1.01 | 59.89 | 60.2661 | 59.84 | 167 |
| 1720564200 | 59.6631 | 0.04 | 0.06 | 59.82 | 59.82 | 59.6631 | 249 |
| 1720477800 | 59.6259 | 0.06 | 0.10 | 59.64 | 59.76 | 59.5 | 1103 |
| 1720218600 | 59.5689 | 0.35 | 0.60 | 59.34 | 59.5689 | 59.34 | 115 |
| 1720040640 | 59.2144 | 0.41 | 0.70 | 58.8731 | 59.2144 | 58.8731 | 173 |
| 1719959400 | 58.801 | 0.39 | 0.67 | 58.13 | 58.801 | 58.13 | 30 |
| 1719873000 | 58.411 | 0.01 | 0.02 | 58.48 | 58.48 | 58.2152 | 1284 |
| 1719613800 | 58.4 | 0 | 0.00 | 58.4 | 58.4 | 58.4 | 0 |
| 1719527400 | 58.4 | 0 | 0.00 | 58.25 | 58.47 | 58.25 | 371 |
| 1719441000 | 58.3987 | -0.02 | -0.03 | 58.24 | 58.3987 | 58.24 | 653 |
| 1719354600 | 58.4184 | 0.23 | 0.40 | 58.4 | 58.4184 | 58.311 | 229 |
| 1719268200 | 58.1866 | -0.23 | -0.40 | 58.46 | 58.46 | 58.1866 | 178 |
| 1719009000 | 58.4203 | -0.11 | -0.19 | 58.54 | 58.54 | 58.3899 | 1907 |
| 1718922600 | 58.5331 | -0.18 | -0.31 | 58.7 | 58.7 | 58.42 | 3022 |
| 1718749800 | 58.715 | 0.15 | 0.26 | 58.67 | 58.715 | 58.67 | 52 |
| 1718663400 | 58.5625 | 0.58 | 0.99 | 57.99 | 58.5625 | 57.99 | 594 |
| 1718404200 | 57.9868 | -0.07 | -0.12 | 57.86 | 57.9868 | 57.86 | 57 |
| 1718317800 | 58.0587 | 0.16 | 0.28 | 58.1 | 58.1 | 58.0587 | 83 |
| 1718231400 | 57.8974 | 0.63 | 1.10 | 57.96 | 57.9756 | 57.8974 | 522 |
| 1718145000 | 57.2697 | 0.19 | 0.34 | 57.2697 | 57.2697 | 57.2697 | 68 |
| 1718058600 | 57.078 | 0.1 | 0.17 | 56.94 | 57.078 | 56.94 | 100 |
| 1717799400 | 56.9786 | -0.03 | -0.05 | 57.11 | 57.11 | 56.9786 | 138 |
| 1717713000 | 57.0071 | -0.03 | -0.05 | 57.01 | 57.01 | 57.0071 | 112 |
| 1717626600 | 57.0348 | 0.7 | 1.25 | 56.61 | 57.0348 | 56.61 | 249 |
| 1717540200 | 56.3319 | 0.13 | 0.24 | 56.18 | 56.3319 | 56.1699 | 254 |
| 1717453800 | 56.1989 | 0 | 0.01 | 56.32 | 56.32 | 56.1989 | 209 |
| 1717194600 | 56.194 | 0.36 | 0.65 | 55.45 | 56.194 | 55.45 | 103 |
| 1717108200 | 55.8338 | -0.37 | -0.66 | 56.16 | 56.16 | 55.8338 | 459 |
| 1717021800 | 56.2059 | -0.37 | -0.65 | 56.27 | 56.27 | 56.2059 | 109 |
| 1716935400 | 56.5757 | 0.1 | 0.18 | 56.66 | 56.66 | 56.5757 | 172 |
| 1716589800 | 56.4762 | 0.45 | 0.80 | 56.5242 | 56.5242 | 56.4762 | 306 |
| 1716503400 | 56.0258 | -0.35 | -0.63 | 56.72 | 56.791 | 56.0258 | 783 |
| 1716417000 | 56.38 | -0.25 | -0.44 | 56.62 | 56.62 | 56.38 | 189 |
| 1716330600 | 56.6312 | 0.18 | 0.31 | 56.5 | 56.6312 | 56.5 | 342 |
| 1716244200 | 56.455 | 0.09 | 0.16 | 56.51 | 56.51 | 56.455 | 568 |
| 1715985000 | 56.3668 | -0.02 | -0.03 | 56.54 | 56.54 | 56.35 | 2204 |
| 1715898600 | 56.3823 | -0.06 | -0.11 | 56.56 | 56.56 | 56.3823 | 920 |
| 1715812200 | 56.4465 | 0.62 | 1.11 | 56.13 | 56.45 | 56.13 | 212 |
| 1715725800 | 55.8275 | 0.32 | 0.57 | 55.68 | 55.8275 | 55.68 | 9 |
| 1715639400 | 55.5122 | -0.04 | -0.07 | 55.78 | 55.78 | 55.45 | 501 |
| 1715380200 | 55.5489 | 0.14 | 0.25 | 55.56 | 55.56 | 55.5489 | 113 |
| 1715293800 | 55.4108 | 0.23 | 0.41 | 55.33 | 55.4108 | 55.3199 | 2534 |
| 1715207400 | 55.1841 | 0.03 | 0.05 | 54.97 | 55.1841 | 54.97 | 23 |
| 1715121000 | 55.154 | 0.08 | 0.14 | 55.19 | 55.22 | 55.154 | 42 |
| 1715034600 | 55.0758 | 0.57 | 1.05 | 54.78 | 55.0758 | 54.78 | 274 |
| 1714775400 | 54.5033 | 0.8 | 1.49 | 54.57 | 54.57 | 54.39 | 368 |
| 1714689000 | 53.7019 | 0.47 | 0.88 | 53.71 | 53.71 | 53.7 | 363 |
| 1714602600 | 53.2338 | -0.25 | -0.47 | 53.31 | 53.9 | 53.2 | 231 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
