ProShares S&P 500® ex-Technology ETF (SPXT) Historical Stock Data
83.63 ↑0.44 (0.52%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SPXT is down -0.22% a day on average. There have been 14 days where ProShares S&P 500® ex-Technology ETF closed green and 16 days where SPXT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 83.52 | 83.63 | ↑$0.11 (0.13%) | 83.52 | 83.63 | 2.41K |
| 2024-05-06 | 82.93 | 83.19 | ↑$0.26 (0.32%) | 82.87 | 83.19 | 2.37K |
| 2024-05-03 | 82.32 | 82.55 | ↑$0.23 (0.27%) | 82.27 | 82.55 | 1.39K |
| 2024-05-02 | 81.61 | 82.03 | ↑$0.42 (0.51%) | 81.61 | 82.03 | 335 |
| 2024-05-01 | 81.59 | 81.64 | ↑$0.05 (0.06%) | 81.59 | 82.50 | 1.30K |
| 2024-04-30 | 81.94 | 81.66 | ↓$0.28 (-0.34%) | 81.66 | 81.94 | 1.19K |
| 2024-04-29 | 82.72 | 82.60 | ↓$0.12 (-0.14%) | 82.45 | 82.72 | 768 |
| 2024-04-26 | 82.37 | 82.42 | ↑$0.05 (0.06%) | 82.37 | 82.42 | 299 |
| 2024-04-25 | 81.10 | 81.85 | ↑$0.75 (0.92%) | 81.10 | 81.85 | 1.16K |
| 2024-04-24 | 82.57 | 82.48 | ↓$0.09 (-0.11%) | 82.07 | 82.57 | 0.93K |
| 2024-04-23 | 82.43 | 82.38 | ↓$0.05 (-0.06%) | 82.38 | 82.43 | 217 |
| 2024-04-22 | 81.48 | 81.57 | ↑$0.09 (0.12%) | 81.37 | 81.57 | 0.90K |
| 2024-04-19 | 81.24 | 81.02 | ↓$0.22 (-0.27%) | 80.83 | 81.24 | 1.18K |
| 2024-04-18 | 81.27 | 80.99 | ↓$0.28 (-0.35%) | 80.95 | 81.27 | 1.07K |
| 2024-04-17 | 81.41 | 80.99 | ↓$0.42 (-0.51%) | 80.74 | 81.41 | 1.43K |
| 2024-04-16 | 81.06 | 81.04 | ↓$0.02 (-0.02%) | 80.98 | 81.15 | 3.13K |
| 2024-04-15 | 82.35 | 81.39 | ↓$0.96 (-1.17%) | 81.30 | 82.36 | 1.01K |
| 2024-04-12 | 82.42 | 82.01 | ↓$0.41 (-0.50%) | 81.94 | 82.49 | 1.72K |
| 2024-04-11 | 82.96 | 83.23 | ↑$0.27 (0.32%) | 82.96 | 83.23 | 820 |
| 2024-04-10 | 83.00 | 83.18 | ↑$0.18 (0.21%) | 82.94 | 83.18 | 1.20K |
| 2024-04-09 | 84.01 | 83.88 | ↓$0.13 (-0.16%) | 83.88 | 84.01 | 3.40K |
| 2024-04-08 | 83.88 | 83.92 | ↑$0.04 (0.04%) | 83.88 | 83.92 | 3.30K |
| 2024-04-05 | 83.81 | 83.81 | ↑$0.00 (0.00%) | 83.81 | 83.81 | 131 |
| 2024-04-04 | 84.49 | 83.01 | ↓$1.48 (-1.75%) | 83.01 | 84.49 | 1.84K |
| 2024-04-03 | 83.91 | 83.81 | ↓$0.10 (-0.12%) | 83.81 | 83.91 | 371 |
| 2024-04-02 | 83.66 | 83.69 | ↑$0.03 (0.04%) | 83.49 | 83.69 | 2.99K |
| 2024-04-01 | 87.99 | 84.25 | ↓$3.74 (-4.25%) | 84.09 | 88.00 | 2.80K |
| 2024-03-28 | 84.63 | 84.61 | ↓$0.02 (-0.02%) | 84.46 | 84.67 | 2.89K |
| 2024-03-27 | 83.89 | 84.32 | ↑$0.43 (0.52%) | 83.82 | 84.32 | 1.18K |
| 2024-03-26 | 83.72 | 83.42 | ↓$0.30 (-0.36%) | 83.42 | 83.72 | 2.07K |
Create an account or log in to view more rows.
$SPXT hang tight
ignore fud and buy dips if you can
everyone be okay????
$SPXT The United States stock market is going to crash.
$SPXT looks good
$SPXT I like green candles on my birthday cake
$SPXT pump up the volume
$SPXT f this stock
$SPXT oversold
$SPXT bull trap confirmed
$SPXT lmao wtf was that
$SPXT bear trap?