ProShares S&P 500 Ex Health Care ETF (SPXV)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1466 | -0.228669474341 | 64.11 | 65.08 | 63.15 | 759 | 64.04871008 | SP |
| 4 | -2.0266 | -3.07107137445 | 65.99 | 66.24 | 63.15 | 1647 | 64.78949415 | SP |
| 12 | 1.8734 | 3.0172330488 | 62.09 | 66.24 | 61.2022 | 1126 | 64.3933778 | SP |
| 26 | 4.3234 | 7.24916163649 | 59.64 | 66.24 | 54.1 | 733 | 62.64448952 | SP |
| 52 | -34.5966 | -35.1020698052 | 98.56 | 111.63 | 52.6484 | 570 | 66.77633339 | SP |
| 156 | -34.157 | -34.8113134476 | 98.1204 | 111.63 | 52.6484 | 343 | 76.18205487 | SP |
| 260 | -3.8929 | -5.73697652245 | 67.8563 | 111.63 | 45.8715 | 778 | 81.34408851 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736292600 | 63.8988 | -0.8 | -1.24 | 65.08 | 65.08 | 63.8677 | 706 |
| 1736206200 | 64.7013 | 0.38 | 0.59 | 64.97 | 64.97 | 64.7013 | 843 |
| 1735947000 | 64.319199 | 0.82 | 1.29 | 63.97 | 64.319199 | 63.939 | 455 |
| 1735860600 | 63.4984 | -0.15 | -0.24 | 64.11 | 64.11 | 63.15 | 1031 |
| 1735687800 | 63.6497 | -0.48 | -0.75 | 64.269999 | 64.269999 | 63.6497 | 6456 |
| 1735601400 | 64.1339 | -0.52 | -0.80 | 64.01 | 64.33 | 64.01 | 887 |
| 1735342200 | 64.6491 | -0.81 | -1.23 | 64.97 | 64.97 | 64.584999 | 162 |
| 1735255800 | 65.4569 | 0.06 | 0.09 | 65.36 | 65.53 | 65.2099 | 848 |
| 1735077840 | 65.3999 | 0.67 | 1.03 | 64.94 | 65.3999 | 64.94 | 902 |
| 1734996600 | 64.7332 | 0.36 | 0.56 | 64.4 | 64.7332 | 64.4 | 747 |
| 1734737400 | 64.373599 | 0.55 | 0.86 | 63.53 | 64.655 | 63.53 | 1468 |
| 1734651000 | 63.8222 | -0.14 | -0.22 | 64.47 | 64.55 | 63.8222 | 745 |
| 1734564600 | 63.9602 | -1.87 | -2.85 | 65.89 | 65.915 | 63.935 | 2997 |
| 1734478200 | 65.834599 | -0.24 | -0.36 | 65.9 | 65.91 | 65.61 | 5666 |
| 1734391800 | 66.075199 | 0.36 | 0.55 | 66.019999 | 66.239999 | 65.849999 | 3772 |
| 1734132600 | 65.7121 | -0.03 | -0.04 | 66.08 | 66.08 | 65.56 | 392 |
| 1734046200 | 65.7389 | -0.31 | -0.47 | 66.01 | 66.01 | 65.7389 | 490 |
| 1733959800 | 66.0523 | 0.71 | 1.08 | 65.989999 | 66.16 | 65.9701 | 1073 |
| 1733873400 | 65.345299 | -0.17 | -0.26 | 65.75 | 65.75 | 65.345299 | 855 |
| 1733787000 | 65.517399 | -0.48 | -0.72 | 66.01 | 66.01 | 65.517399 | 1057 |
| 1733527800 | 65.9949 | 0.23 | 0.36 | 66.045 | 66.08 | 65.879999 | 889 |
| 1733441400 | 65.7602 | -0.05 | -0.07 | 65.95 | 65.95 | 65.7602 | 1140 |
| 1733355000 | 65.8052 | 0.43 | 0.66 | 65.68 | 65.8052 | 65.68 | 656 |
| 1733268600 | 65.3712 | 0.06 | 0.09 | 65.39 | 65.39 | 65.26 | 3601 |
| 1733182200 | 65.3092 | 0.13 | 0.20 | 65.2 | 65.44 | 65.2 | 2541 |
| 1732917840 | 65.176199 | 0.46 | 0.71 | 64.94 | 65.176199 | 64.94 | 234 |
| 1732750200 | 64.7198 | -0.33 | -0.51 | 65.05 | 65.05 | 64.7198 | 277 |
| 1732663800 | 65.0531 | 0.39 | 0.60 | 64.89 | 65.12 | 64.89 | 649 |
| 1732577400 | 64.665499 | 0.14 | 0.22 | 64.83 | 64.83 | 64.665499 | 161 |
| 1732318200 | 64.5237 | 0.24 | 0.38 | 64.319999 | 64.53 | 64.319999 | 530 |
| 1732231800 | 64.2788 | 0.34 | 0.53 | 64.36 | 64.47 | 64.155 | 910 |
| 1732145400 | 63.9369 | -0.06 | -0.10 | 64.11 | 64.11 | 63.61 | 537 |
| 1732059000 | 63.9979 | 0.31 | 0.49 | 63.46 | 63.9979 | 63.46 | 135 |
| 1731972600 | 63.6861 | 0.25 | 0.39 | 63.6 | 63.9 | 63.6 | 2342 |
| 1731713400 | 63.44 | -0.77 | -1.19 | 63.89 | 63.89 | 63.325 | 535 |
| 1731627000 | 64.2054 | -0.32 | -0.49 | 64.68 | 64.68 | 64.2054 | 280 |
| 1731540600 | 64.5213 | 0.04 | 0.07 | 64.64 | 64.64 | 64.5213 | 181 |
| 1731454200 | 64.4764 | -0.5 | -0.78 | 64.72 | 64.72 | 64.414 | 857 |
| 1731367800 | 64.98 | 0.52 | 0.81 | 64.8 | 64.98 | 64.629999 | 4330 |
| 1731108600 | 64.460899 | 0.23 | 0.37 | 64.349999 | 64.629999 | 64.349999 | 1563 |
| 1731022200 | 64.2264 | 0.47 | 0.73 | 64.05 | 64.34 | 64.05 | 970 |
| 1730935800 | 63.7592 | 1.8 | 2.91 | 63.36 | 63.7592 | 63.36 | 490 |
| 1730849400 | 61.9564 | 0.75 | 1.23 | 61.44 | 61.99 | 61.44 | 358 |
| 1730763000 | 61.2022 | -0.17 | -0.27 | 61.44 | 61.56 | 61.2022 | 2904 |
| 1730500200 | 61.3701 | 0.13 | 0.22 | 61.48 | 61.63 | 61.29 | 1375 |
| 1730413800 | 61.2366 | -1.14 | -1.82 | 62.02 | 62.02 | 61.2366 | 1221 |
| 1730327400 | 62.3748 | -0.23 | -0.36 | 62.74 | 62.74 | 62.3748 | 42 |
| 1730241000 | 62.6014 | 0.14 | 0.23 | 62.46 | 62.6014 | 62.46 | 120 |
| 1730154600 | 62.4602 | 0.22 | 0.35 | 62.71 | 62.71 | 62.4602 | 22 |
| 1729895400 | 62.2444 | -0.02 | -0.04 | 62.59 | 62.59 | 62.2444 | 156 |
| 1729809000 | 62.2683 | 0.23 | 0.37 | 62.28 | 62.28 | 62.1301 | 168 |
| 1729722600 | 62.0392 | -0.67 | -1.07 | 62.53 | 62.53 | 61.9299 | 296 |
| 1729636200 | 62.7074 | 0.09 | 0.15 | 62.47 | 62.78 | 62.47 | 129 |
| 1729549800 | 62.6161 | -0.06 | -0.10 | 62.67 | 62.76 | 62.6161 | 301 |
| 1729290600 | 62.6808 | 0.2 | 0.32 | 62.79 | 62.79 | 62.6808 | 241 |
| 1729204200 | 62.4811 | 0.07 | 0.11 | 62.98 | 62.98 | 62.4811 | 400 |
| 1729117800 | 62.415 | 0.31 | 0.49 | 62.09 | 62.45 | 62.09 | 1085 |
| 1729031400 | 62.1079 | -0.51 | -0.82 | 62.76 | 62.76 | 62.1079 | 212 |
| 1728945000 | 62.6197 | 0.53 | 0.86 | 62.34 | 62.6197 | 62.34 | 71 |
| 1728685800 | 62.0883 | 0.38 | 0.62 | 61.76 | 62.0883 | 61.76 | 379 |
| 1728599400 | 61.7075 | -0.11 | -0.18 | 61.54 | 61.7075 | 61.54 | 240 |
| 1728513000 | 61.8203 | 0.39 | 0.63 | 61.48 | 61.8203 | 61.48 | 68 |
| 1728426600 | 61.4312 | 0.65 | 1.07 | 61.15 | 61.4312 | 61.15 | 471 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
