ProShares S&P 500® ex-Financials ETF (SPXN) Historical Stock Data
54.27 ↓0.26 (-0.47%)
As of April 25, 2024, 1:53pm EST.
Historical Data
In the past 30 trading days, SPXN is down -0.16% a day on average. There have been 13 days where ProShares S&P 500® ex-Financials ETF closed green and 17 days where SPXN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 54.57 | 54.52 | ↓$0.05 (-0.09%) | 54.43 | 54.57 | 1.94K |
| 2024-04-23 | 54.43 | 54.46 | ↑$0.03 (0.05%) | 54.43 | 54.46 | 856 |
| 2024-04-22 | 53.67 | 53.78 | ↑$0.11 (0.20%) | 53.49 | 54.00 | 3.57K |
| 2024-04-19 | 53.29 | 53.38 | ↑$0.09 (0.17%) | 53.29 | 53.38 | 1.39K |
| 2024-04-18 | 54.36 | 54.03 | ↓$0.33 (-0.61%) | 53.98 | 54.36 | 2.45K |
| 2024-04-17 | 54.56 | 54.25 | ↓$0.31 (-0.57%) | 54.25 | 54.56 | 0.96K |
| 2024-04-16 | 54.71 | 54.60 | ↓$0.11 (-0.19%) | 54.52 | 54.71 | 2.37K |
| 2024-04-15 | 55.73 | 54.65 | ↓$1.08 (-1.94%) | 54.63 | 55.73 | 4.56K |
| 2024-04-12 | 55.80 | 55.33 | ↓$0.47 (-0.84%) | 55.21 | 55.80 | 4.57K |
| 2024-04-11 | 55.69 | 56.17 | ↑$0.48 (0.87%) | 55.59 | 56.23 | 4.96K |
| 2024-04-10 | 55.65 | 55.67 | ↑$0.02 (0.04%) | 55.45 | 55.67 | 5.28K |
| 2024-04-09 | 111.60 | 112.13 | ↑$0.53 (0.47%) | 111.60 | 112.13 | 2.85K |
| 2024-04-08 | 111.95 | 111.84 | ↓$0.11 (-0.10%) | 111.84 | 111.95 | 408 |
| 2024-04-05 | 111.82 | 112.01 | ↑$0.19 (0.17%) | 111.79 | 112.12 | 4.10K |
| 2024-04-04 | 112.77 | 110.77 | ↓$2.01 (-1.78%) | 110.77 | 112.77 | 163 |
| 2024-04-03 | 112.27 | 112.06 | ↓$0.21 (-0.19%) | 112.06 | 112.27 | 1.72K |
| 2024-04-02 | 111.64 | 111.96 | ↑$0.32 (0.28%) | 111.64 | 111.96 | 381 |
| 2024-04-01 | 112.82 | 112.78 | ↓$0.04 (-0.03%) | 112.64 | 112.82 | 0.91K |
| 2024-03-28 | 112.88 | 112.97 | ↑$0.09 (0.08%) | 112.78 | 113.04 | 5.01K |
| 2024-03-27 | 112.31 | 112.80 | ↑$0.48 (0.43%) | 112.31 | 112.80 | 232 |
| 2024-03-26 | 112.53 | 112.03 | ↓$0.50 (-0.44%) | 112.03 | 112.53 | 1.78K |
| 2024-03-25 | 112.50 | 112.35 | ↓$0.15 (-0.13%) | 112.35 | 112.50 | 488 |
| 2024-03-22 | 112.88 | 112.79 | ↓$0.08 (-0.07%) | 112.78 | 112.88 | 611 |
| 2024-03-21 | 113.09 | 112.69 | ↓$0.40 (-0.36%) | 112.67 | 113.09 | 1.33K |
| 2024-03-20 | 111.42 | 112.27 | ↑$0.85 (0.76%) | 111.21 | 112.27 | 1.02K |
| 2024-03-19 | 111.38 | 111.69 | ↑$0.31 (0.28%) | 111.38 | 111.69 | 559 |
| 2024-03-18 | 111.27 | 111.01 | ↓$0.26 (-0.24%) | 111.01 | 111.27 | 565 |
| 2024-03-15 | 110.25 | 110.25 | ↑$0.00 (0.00%) | 110.25 | 110.25 | 239 |
| 2024-03-14 | 112.00 | 111.06 | ↓$0.94 (-0.84%) | 111.03 | 112.00 | 842 |
| 2024-03-13 | 111.40 | 111.31 | ↓$0.09 (-0.08%) | 111.31 | 111.44 | 746 |
Create an account or log in to view more rows.
$SPXN The United States stock market is going to crash.
$SPXN we finna be at the top yo
$SPXN we want higher!!!
$SPXN come on bulls we can do it
don’t let bears win
$SPXN time to short this
$SPXN hang tight
ignore fud and buy dips if you can
everyone be okay????
$SPXN taking off soon
$SPXN wtf is that dump
$SPXN we all speculate but nobody knows what going to happen.
$SPXN Market is down
No worries