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

81.99 ↑6.08 (8.02%)
As of September 19, 2022, 2:34pm EST.

Historical Data

In the past 30 trading days, SPXN is down -0.16% a day on average. There have been 22 days where ProShares S&P 500® ex-Financials ETF closed green and 8 days where SPXN closed red.

DateOpenCloseChangeLowHighVolume
2022-09-3076.6275.91↓$0.71 (-0.93%)75.9176.62240
2022-09-2977.0777.07↑$0.00 (0.00%)77.0777.07157
2022-09-2878.9478.94↑$0.00 (0.00%)78.9478.9436
2022-09-2677.5877.53↓$0.05 (-0.07%)77.5377.58273
2022-09-2377.9877.98↑$0.00 (0.00%)77.9877.98241
2022-09-2279.9079.58↓$0.32 (-0.40%)79.4479.902.99K
2022-09-2181.7880.22↓$1.56 (-1.91%)80.2281.881.37K
2022-09-2081.7581.75↑$0.00 (0.00%)81.7581.75309
2022-09-1982.1282.56↑$0.44 (0.53%)82.1282.56310
2022-09-1681.6182.08↑$0.47 (0.58%)81.6182.081.58K
2022-09-1582.6782.67↑$0.00 (0.00%)82.6782.67126
2022-09-1483.6583.65↑$0.00 (0.00%)83.6583.655
2022-09-1384.3883.36↓$1.02 (-1.21%)83.3684.38206
2022-09-1286.3087.08↑$0.78 (0.91%)86.3087.08360
2022-09-0986.2486.24↑$0.00 (0.00%)86.2486.24107
2022-09-0884.7484.74↑$0.00 (0.00%)84.7484.7437
2022-09-0784.3484.34↑$0.00 (0.00%)84.3484.3433
2022-09-0283.7783.16↓$0.61 (-0.73%)83.1683.77128
2022-09-0184.0684.06↑$0.00 (0.00%)84.0684.0674
2022-08-3184.0584.05↑$0.00 (0.00%)84.0584.0533
2022-08-3084.6484.48↓$0.16 (-0.19%)84.4884.64264
2022-08-2985.6485.64↑$0.00 (0.00%)85.6485.6457
2022-08-2687.4386.18↓$1.25 (-1.43%)86.1887.43135
2022-08-2589.0889.08↑$0.00 (0.00%)89.0889.0838
2022-08-2487.9687.96↑$0.00 (0.00%)87.9687.96244
2022-08-2387.7587.75↑$0.00 (0.00%)87.7587.756
2022-08-2287.8387.83↑$0.00 (0.00%)87.8387.83103
2022-08-1989.7989.79↑$0.00 (0.00%)89.7989.7979
2022-08-1890.8090.80↑$0.00 (0.00%)90.8090.80151
2022-08-1790.5090.59↑$0.09 (0.10%)90.5090.59144
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

delaina

$SPXN Like if you’re a bull

0 Like Report
delaina

$SPXN glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol

0 Like Report
turkeyday33

$SPXN Holding Strong since January ??????????

0 Like Report