New Zealand markets open in 6 hours 3 minutes

ProShares S&P 500 ex-Technology ETF (SPXT)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
77.50-0.57 (-0.73%)
As of 02:59PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 202278.1678.1677.5077.5077.50600
18 Jan 202278.0778.0778.0778.0778.07100
14 Jan 202278.9679.3178.6779.3179.3110,600
13 Jan 202279.5079.5079.5079.5079.50200
12 Jan 202280.0980.2780.0580.2780.27300
11 Jan 202279.8180.0879.7680.0280.021,000
10 Jan 202279.6579.6579.3379.3979.39800
07 Jan 202279.6279.6279.6279.6279.62300
06 Jan 202279.4679.7379.4679.7379.73800
05 Jan 202281.2581.2579.8379.8379.831,500
04 Jan 202281.1081.1080.9380.9380.93800
03 Jan 202280.0680.5180.0680.5180.51900
31 Dec 202180.3080.3580.3080.3580.351,000
30 Dec 202180.3180.3180.3180.3180.31100
29 Dec 202180.3180.4580.3180.4580.45300
28 Dec 202180.2480.2480.2480.2480.24100
27 Dec 202179.7280.1379.7280.1380.13400
23 Dec 202179.3979.3979.3979.3979.39100
23 Dec 20210.24 Dividend
22 Dec 202179.0279.0279.0279.0278.78100
21 Dec 202177.8678.3377.8678.2978.05600
20 Dec 202177.6977.6977.3177.3177.07400
17 Dec 202178.2178.2178.2178.2177.98700
16 Dec 202179.1379.1379.1379.1378.89200
15 Dec 202177.9879.0577.8979.0578.812,200
14 Dec 202178.1878.1877.9978.1577.911,100
13 Dec 202178.6178.6178.4778.4778.242,100
10 Dec 202179.2079.2078.9078.9078.66300
09 Dec 202178.7878.7878.6278.6278.38600
08 Dec 202178.5979.0078.5779.0078.76600
07 Dec 202178.7578.8478.6278.6878.442,500
06 Dec 202177.4777.6877.4777.6477.401,800
03 Dec 202176.5076.6876.5076.6876.45600
02 Dec 202177.1977.2976.9676.9676.73900
01 Dec 202178.0578.0875.9675.9675.73700
30 Nov 202177.9077.9076.6876.6876.45700
29 Nov 202178.5078.5078.5078.5078.26100
26 Nov 202178.7878.7877.8877.9177.67400
24 Nov 202179.4979.5479.4979.5479.30200
23 Nov 202179.5079.5079.5079.5079.26300
22 Nov 202179.2979.2979.2979.2979.05100
19 Nov 202179.5679.5679.2079.2078.96700
18 Nov 202179.6879.6879.4579.6179.37800
17 Nov 202179.5679.5679.5679.5679.32100
16 Nov 202179.8279.8279.7279.7279.48300
15 Nov 202179.5179.5479.5179.5479.29600
12 Nov 202179.6079.6079.5179.5179.27100
11 Nov 202179.2079.3679.1379.1378.89200
10 Nov 202179.3079.3979.2879.2879.04600
09 Nov 202179.4879.5379.2579.5379.29300
08 Nov 202179.8379.8379.8379.8379.59100
05 Nov 202180.3580.3579.9279.9279.6814,700
04 Nov 202179.7679.7679.3779.5679.321,700
03 Nov 202178.8179.6278.8179.6279.386,800
02 Nov 202178.9079.0678.9079.0678.82300
01 Nov 202178.9178.9178.9178.9178.67100
29 Oct 202178.6378.7678.5578.7678.53600
28 Oct 202178.6078.6078.6078.6078.36300
27 Oct 202178.1778.1777.9677.9677.72300
26 Oct 202178.5978.5978.3578.4478.204,200
25 Oct 202177.9078.2777.9078.2778.035,100
22 Oct 202177.9077.9077.9077.9077.66100
21 Oct 202177.7877.8577.5577.8577.611,900
20 Oct 202177.6377.6377.6377.6377.40100
19 Oct 202177.1277.1677.1277.1676.92300
18 Oct 202176.3676.6876.3676.6876.45500
15 Oct 202176.6376.6376.6376.6376.40600
14 Oct 202175.9375.9675.9375.9675.731,000
13 Oct 202174.9274.9274.9274.9274.69200
12 Oct 202174.8474.9274.7474.7474.51800
11 Oct 202175.1775.1774.9374.9374.70600
08 Oct 202175.4675.4675.4675.4675.23100
07 Oct 202176.0176.0175.5075.5075.27700
06 Oct 202174.0374.8874.0374.8874.65700
05 Oct 202174.3174.9274.3174.7274.491,100
04 Oct 202173.9473.9573.9373.9573.73500
01 Oct 202174.2774.9874.2774.7374.501,000
30 Sep 202174.0074.0074.0074.0073.78300
29 Sep 202174.9174.9174.8974.8974.661,300
28 Sep 202174.7574.7574.7574.7574.52100
27 Sep 202176.0076.0075.9475.9475.71300
24 Sep 202176.0676.0676.0676.0675.83200
23 Sep 202175.8675.8675.8675.8675.63100
22 Sep 202174.9974.9974.9974.9974.76100
22 Sep 20210.24 Dividend
21 Sep 202174.8374.8374.7674.7674.30200
20 Sep 202174.4374.7374.3874.7374.271,300
17 Sep 202176.0176.0176.0176.0175.54700
16 Sep 202176.5476.5476.5476.5476.06100
15 Sep 202176.6876.6876.6876.6876.20-
14 Sep 202176.0676.0676.0676.0675.58100
13 Sep 202176.5976.5976.5976.5976.11100
10 Sep 202176.4276.4276.4276.4275.94200
09 Sep 202177.0877.0876.9476.9476.46100
08 Sep 202177.2477.2477.2477.2476.761,300
07 Sep 202177.8377.8377.2977.2976.81700
03 Sep 202177.5077.6477.5077.6477.16400
02 Sep 202177.7077.7077.7077.7077.21200
01 Sep 202177.3777.5977.3777.5577.07500
31 Aug 202177.4477.4477.4477.4476.96200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...