ProShares S&P 500® ex-Technology ETF (SPXT) Historical Stock Data
102.52 ↓1.01 (-0.97%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPXT is down -0.07% a day on average. There have been 17 days where ProShares S&P 500® ex-Technology ETF closed green and 13 days where SPXT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 103.27 | 102.52 | ↓$0.75 (-0.72%) | 102.46 | 103.33 | 37.32K |
| 2025-12-05 | 104.09 | 103.53 | ↓$0.56 (-0.54%) | 103.53 | 104.10 | 4.26K |
| 2025-12-04 | 104.21 | 103.66 | ↓$0.55 (-0.53%) | 103.49 | 104.21 | 8.80K |
| 2025-12-03 | 103.12 | 103.57 | ↑$0.45 (0.44%) | 103.12 | 103.75 | 7.82K |
| 2025-12-02 | 102.96 | 102.97 | ↑$0.01 (0.01%) | 102.64 | 103.10 | 61.78K |
| 2025-12-01 | 103.15 | 102.98 | ↓$0.17 (-0.16%) | 102.98 | 103.76 | 9.07K |
| 2025-11-28 | 103.73 | 103.87 | ↑$0.14 (0.14%) | 103.67 | 103.88 | 2.34K |
| 2025-11-26 | 103.01 | 103.17 | ↑$0.16 (0.16%) | 102.92 | 103.60 | 5.44K |
| 2025-11-25 | 101.96 | 102.94 | ↑$0.98 (0.97%) | 101.90 | 103.03 | 6.85K |
| 2025-11-24 | 101.06 | 101.50 | ↑$0.44 (0.43%) | 101.06 | 101.58 | 9.07K |
| 2025-11-21 | 99.64 | 100.40 | ↑$0.76 (0.77%) | 99.64 | 100.75 | 8.27K |
| 2025-11-20 | 101.20 | 99.03 | ↓$2.17 (-2.15%) | 99.03 | 101.30 | 9.02K |
| 2025-11-19 | 99.78 | 99.96 | ↑$0.18 (0.18%) | 99.50 | 100.48 | 2.67K |
| 2025-11-18 | 99.51 | 99.93 | ↑$0.42 (0.42%) | 99.45 | 100.37 | 7.13K |
| 2025-11-17 | 101.11 | 100.17 | ↓$0.94 (-0.93%) | 99.72 | 101.32 | 15.68K |
| 2025-11-14 | 100.82 | 100.92 | ↑$0.10 (0.10%) | 100.52 | 101.35 | 14.11K |
| 2025-11-13 | 102.07 | 101.15 | ↓$0.92 (-0.90%) | 101.15 | 102.36 | 50.36K |
| 2025-11-12 | 102.83 | 102.68 | ↓$0.16 (-0.15%) | 102.57 | 102.88 | 15.02K |
| 2025-11-11 | 102.02 | 102.59 | ↑$0.57 (0.56%) | 101.95 | 102.66 | 6.12K |
| 2025-11-10 | 101.56 | 101.88 | ↑$0.32 (0.32%) | 101.23 | 101.94 | 7.16K |
| 2025-11-07 | 100.41 | 100.86 | ↑$0.45 (0.45%) | 99.90 | 100.90 | 5.08K |
| 2025-11-06 | 100.77 | 100.58 | ↓$0.19 (-0.19%) | 100.41 | 100.94 | 5.96K |
| 2025-11-05 | 100.77 | 101.23 | ↑$0.46 (0.46%) | 100.77 | 101.45 | 8.73K |
| 2025-11-04 | 100.42 | 100.43 | ↑$0.01 (0.01%) | 100.42 | 100.89 | 17.84K |
| 2025-11-03 | 101.50 | 101.09 | ↓$0.41 (-0.40%) | 100.77 | 101.50 | 7.60K |
| 2025-10-31 | 101.02 | 101.15 | ↑$0.13 (0.13%) | 100.97 | 101.15 | 6.12K |
| 2025-10-30 | 100.72 | 100.46 | ↓$0.26 (-0.26%) | 100.46 | 101.40 | 2.97K |
| 2025-10-29 | 101.66 | 101.17 | ↓$0.49 (-0.48%) | 101.02 | 101.78 | 6.06K |
| 2025-10-28 | 102.36 | 101.85 | ↓$0.51 (-0.50%) | 101.85 | 102.36 | 13.81K |
| 2025-10-27 | 102.08 | 102.37 | ↑$0.29 (0.29%) | 101.90 | 102.37 | 9.12K |
Create an account or log in to view more rows.
$SPXT CHUG CHUG CHUG
$SPXT flow comin
$SPXT Not another do nothing day
$SPXT Games being played here.
$SPXT Buying again tomorrow.
$SPXT Bullish AF ??
$SPXT news?
$SPXT I can wait.
$SPXT Shorts are calling in all the favors
$SPXT News?