ProShares S&P 500® ex-Financials ETF (SPXN) Historical Stock Data

74.76 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, SPXN is down -0.11% a day on average. There have been 19 days where ProShares S&P 500® ex-Financials ETF closed green and 11 days where SPXN closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	74.76	74.76	↑$0.00 (0.00%)	74.76	74.76	129
2025-12-23	74.34	74.72	↑$0.38 (0.51%)	74.32	74.72	1.80K
2025-12-22	74.46	74.32	↓$0.14 (-0.19%)	74.30	74.46	0.93K
2025-12-19	73.79	73.86	↑$0.07 (0.10%)	73.79	74.03	8.91K
2025-12-18	73.24	73.32	↑$0.08 (0.10%)	73.24	73.37	1.19K
2025-12-17	72.73	72.59	↓$0.14 (-0.19%)	72.59	72.73	648
2025-12-16	73.50	73.64	↑$0.15 (0.20%)	73.50	73.64	163
2025-12-15	73.69	73.71	↑$0.02 (0.02%)	73.69	73.71	615
2025-12-12	73.92	73.81	↓$0.11 (-0.15%)	73.81	73.92	330
2025-12-11	74.73	74.73	↑$0.00 (0.00%)	74.73	74.73	120
2025-12-10	74.45	74.84	↑$0.39 (0.52%)	74.45	74.96	1.33K
2025-12-09	74.35	74.35	↑$0.00 (0.00%)	74.35	74.35	114
2025-12-08	74.61	74.30	↓$0.31 (-0.42%)	74.30	74.69	345
2025-12-05	74.57	74.57	↑$0.00 (0.00%)	74.57	74.57	92
2025-12-04	74.39	74.39	↑$0.00 (0.00%)	74.39	74.39	64
2025-12-03	74.38	74.38	↑$0.00 (0.00%)	74.38	74.38	158
2025-12-02	74.36	74.26	↓$0.10 (-0.13%)	74.26	74.36	340
2025-12-01	74.08	74.00	↓$0.08 (-0.11%)	74.00	74.08	672
2025-11-28	74.25	74.32	↑$0.07 (0.10%)	74.25	74.32	501
2025-11-26	73.97	74.03	↑$0.06 (0.08%)	73.97	74.03	0.91K
2025-11-25	73.04	73.52	↑$0.48 (0.66%)	72.82	73.52	19.62K
2025-11-24	72.90	72.89	↓$0.01 (-0.01%)	72.89	72.98	882
2025-11-21	71.57	71.57	↑$0.00 (0.00%)	71.57	71.57	437
2025-11-20	73.45	70.85	↓$2.60 (-3.54%)	70.85	73.45	1.67K
2025-11-19	72.04	72.15	↑$0.11 (0.15%)	72.04	72.15	1.72K
2025-11-18	71.71	71.93	↑$0.22 (0.31%)	71.71	72.41	1.23K
2025-11-17	72.80	72.48	↓$0.32 (-0.43%)	72.37	72.97	696
2025-11-14	72.73	73.06	↑$0.34 (0.46%)	72.73	73.06	417
2025-11-13	73.80	72.96	↓$0.84 (-1.14%)	72.96	73.80	2.64K
2025-11-12	74.48	74.26	↓$0.22 (-0.30%)	74.14	74.48	18.16K