ProShares S&P 500 Ex Financials ETF (SPXN)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.3112 | -2.1604877245 | 60.69 | 61.39 | 59.42 | 3748 | 60.42401404 | SP |
| 4 | -0.2412 | -0.40456222744 | 59.62 | 61.45 | 59.2548 | 11947 | 60.52725583 | SP |
| 12 | 4.7188 | 8.63300402488 | 54.66 | 61.45 | 53.9244 | 5633 | 59.44017226 | SP |
| 26 | -43.6712 | -42.3786511402 | 103.05 | 113.0926 | 53.286 | 3677 | 70.36996758 | SP |
| 52 | -39.2612 | -39.802514193 | 98.64 | 113.0926 | 53.286 | 2874 | 80.09545691 | SP |
| 156 | -31.6912 | -34.7987262545 | 91.07 | 113.0926 | 53.286 | 1322 | 82.5608525 | SP |
| 260 | -3.2812 | -5.23651452282 | 62.66 | 113.0926 | 47.69 | 1273 | 80.36014062 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 59.3788 | -0.41 | -0.68 | 59.69 | 59.69 | 59.3788 | 726 |
| 1721341800 | 59.7845 | -0.46 | -0.76 | 60.38 | 60.45 | 59.66 | 2728 |
| 1721255400 | 60.24 | -1.11 | -1.81 | 60.73 | 60.73 | 60.24 | 10959 |
| 1721169000 | 61.3478 | 0.35 | 0.57 | 61.18 | 61.3478 | 61.06 | 2672 |
| 1721082600 | 61.0009 | 0.05 | 0.08 | 61.21 | 61.21 | 60.98 | 761 |
| 1720823400 | 60.9514 | 0.3 | 0.49 | 60.69 | 61.39 | 60.69 | 1619 |
| 1720737000 | 60.6531 | -0.69 | -1.12 | 61.45 | 61.45 | 60.6531 | 1779 |
| 1720650600 | 61.3399 | 0.71 | 1.17 | 60.97 | 61.3399 | 60.875 | 4036 |
| 1720564200 | 60.63 | -0.07 | -0.12 | 60.88 | 60.88 | 60.57 | 172226 |
| 1720477800 | 60.7 | 0.07 | 0.12 | 60.68 | 60.75 | 60.63 | 6069 |
| 1720218600 | 60.63 | 0.45 | 0.75 | 60.3 | 60.63 | 60.3 | 3597 |
| 1720040640 | 60.1761 | 0.39 | 0.66 | 59.8 | 60.1761 | 59.8 | 1190 |
| 1719959400 | 59.7811 | 0.28 | 0.48 | 59.39 | 59.7811 | 59.38 | 2822 |
| 1719873000 | 59.498 | -0.07 | -0.13 | 59.42 | 59.498 | 59.34 | 1198 |
| 1719613800 | 59.5725 | 0 | 0.00 | 59.5725 | 59.5725 | 59.5725 | 0 |
| 1719527400 | 59.5725 | -0 | -0.00 | 59.63 | 59.6771 | 59.54 | 1140 |
| 1719441000 | 59.5747 | 0.03 | 0.04 | 59.37 | 59.5747 | 59.35 | 664 |
| 1719354600 | 59.5496 | 0.29 | 0.50 | 59.3 | 59.5496 | 59.3 | 431 |
| 1719268200 | 59.2548 | -0.31 | -0.52 | 59.57 | 59.7 | 59.2548 | 2637 |
| 1719009000 | 59.5634 | -0.05 | -0.09 | 59.62 | 59.72 | 59.48 | 4451 |
| 1718922600 | 59.6175 | -0.2 | -0.33 | 59.89 | 60 | 59.6175 | 2513 |
| 1718749800 | 59.8162 | 0.1 | 0.17 | 59.74 | 59.83 | 59.7029 | 4895 |
| 1718663400 | 59.715 | 0.55 | 0.93 | 59.16 | 59.81 | 59.16 | 1971 |
| 1718404200 | 59.1671 | -0.06 | -0.10 | 59.08 | 59.1671 | 59.08 | 443 |
| 1718317800 | 59.2257 | 0.14 | 0.23 | 59.19 | 59.2257 | 59.19 | 158 |
| 1718231400 | 59.088 | 0.66 | 1.12 | 59.08 | 59.24 | 59.02 | 4739 |
| 1718145000 | 58.4319 | 0.28 | 0.48 | 58.15 | 58.4319 | 58.0989 | 1644 |
| 1718058600 | 58.1535 | 0.16 | 0.28 | 57.99 | 58.1801 | 57.99 | 862 |
| 1717799400 | 57.9887 | -0.04 | -0.08 | 57.95 | 58.21 | 57.95 | 5541 |
| 1717713000 | 58.033 | -0.02 | -0.03 | 58.22 | 58.22 | 57.9644 | 2383 |
| 1717626600 | 58.0523 | 0.77 | 1.34 | 57.67 | 58.0523 | 57.67 | 1954 |
| 1717540200 | 57.2841 | 0.18 | 0.32 | 57.04 | 57.2841 | 57.04 | 606 |
| 1717453800 | 57.1003 | 0.13 | 0.22 | 57.2 | 57.31 | 57.1003 | 548 |
| 1717194600 | 56.9731 | 0.33 | 0.59 | 56.73 | 56.9731 | 56.3 | 656 |
| 1717108200 | 56.6382 | -0.45 | -0.80 | 57.02 | 57.02 | 56.6382 | 4646 |
| 1717021800 | 57.0927 | -0.37 | -0.64 | 57.15 | 57.2799 | 57.0927 | 4867 |
| 1716935400 | 57.4584 | 0.08 | 0.14 | 57.59 | 57.59 | 57.405 | 1262 |
| 1716589800 | 57.3786 | 0.36 | 0.63 | 57.36 | 57.4127 | 57.34 | 1286 |
| 1716503400 | 57.019 | -0.3 | -0.52 | 57.62 | 57.62 | 56.935 | 1446 |
| 1716417000 | 57.319 | -0.16 | -0.28 | 57.43 | 57.47 | 57.1899 | 2209 |
| 1716330600 | 57.479 | 0.15 | 0.26 | 57.25 | 57.479 | 57.25 | 561 |
| 1716244200 | 57.329 | 0.22 | 0.38 | 57.26 | 57.41 | 57.26 | 1420 |
| 1715985000 | 57.1137 | -0.06 | -0.10 | 57.1 | 57.1137 | 57.06 | 233 |
| 1715898600 | 57.1726 | -0.09 | -0.15 | 57.35 | 57.35 | 57.1726 | 644 |
| 1715812200 | 57.26 | 0.69 | 1.22 | 56.85 | 57.26 | 56.85 | 978 |
| 1715725800 | 56.57 | 0.31 | 0.55 | 56.28 | 56.579 | 56.25 | 1608 |
| 1715639400 | 56.259 | -0.02 | -0.04 | 56.47 | 56.47 | 56.25 | 333 |
| 1715380200 | 56.279 | 0.14 | 0.26 | 56.215 | 56.279 | 56.16 | 1864 |
| 1715293800 | 56.1344 | 0.19 | 0.35 | 55.99 | 56.1344 | 55.99 | 15861 |
| 1715207400 | 55.94 | 0 | 0.01 | 55.75 | 55.94 | 55.75 | 5083 |
| 1715121000 | 55.9358 | 0.1 | 0.17 | 55.93 | 55.9358 | 55.93 | 41 |
| 1715034600 | 55.84 | 0.55 | 1.00 | 55.63 | 55.84 | 55.6164 | 4337 |
| 1714775400 | 55.2864 | 0.81 | 1.49 | 55.19 | 55.2864 | 55.19 | 307 |
| 1714689000 | 54.4753 | 0.42 | 0.77 | 54.51 | 54.596 | 54.4753 | 1764 |
| 1714602600 | 54.06 | -0.23 | -0.42 | 54.25 | 54.31 | 53.9244 | 7047 |
| 1714516200 | 54.2854 | -0.83 | -1.51 | 55.06 | 55.06 | 54.2854 | 3278 |
| 1714429800 | 55.12 | 0.17 | 0.31 | 55.09 | 55.12 | 54.96 | 919 |
| 1714170600 | 54.95 | 0.72 | 1.32 | 54.66 | 55.01 | 54.66 | 3188 |
| 1714084200 | 54.2342 | -0.29 | -0.53 | 53.59 | 54.2342 | 53.59 | 284 |
| 1713997800 | 54.5219 | 0.06 | 0.11 | 54.57 | 54.57 | 54.4312 | 1939 |
| 1713911400 | 54.46 | 0.68 | 1.26 | 54.02 | 54.46 | 54.02 | 856 |
| 1713825000 | 53.78 | 0.4 | 0.75 | 53.71 | 54 | 53.4857 | 3566 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
