New Zealand markets closed

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

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
73.84+0.30 (+0.41%)
At close: 12:46PM EDT
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 202273.8473.8473.8473.8473.84100
15 Aug 202273.4373.6273.4373.5473.541,200
12 Aug 202273.2573.2573.2573.2573.25100
11 Aug 202272.1672.1672.1672.1672.16100
10 Aug 202272.0072.0272.0072.0272.02100
09 Aug 202270.6970.6970.6970.6970.69100
08 Aug 202270.8970.8970.8970.8970.89100
05 Aug 202270.7270.7270.7270.7270.72100
04 Aug 202270.8470.8470.8270.8270.82300
03 Aug 202271.1171.1171.1171.1171.11100
02 Aug 202270.2670.2670.2670.2670.26200
01 Aug 202270.6970.6970.6970.6970.69-
29 Jul 202270.9370.9370.9370.9370.93200
28 Jul 202268.7069.9368.7069.9369.93200
27 Jul 202268.5269.2468.5269.2469.242,000
26 Jul 202267.9968.3067.8567.8567.85500
25 Jul 202268.4968.4968.4968.4968.49400
22 Jul 202268.1668.1668.1668.1668.16100
21 Jul 202268.3868.7168.3868.7168.71600
20 Jul 202268.0068.1868.0068.1868.18300
19 Jul 202268.0168.0168.0168.0168.01100
18 Jul 202267.0467.0466.2766.2766.271,500
15 Jul 202266.7066.7066.7066.7066.70100
14 Jul 202265.5365.5365.5365.5365.53100
13 Jul 202266.0366.0366.0366.0366.03100
12 Jul 202266.3266.3266.3266.3266.32100
11 Jul 202266.7866.7866.7866.7866.78100
08 Jul 202267.6167.6167.6167.6167.61100
07 Jul 202267.3567.6567.3567.6567.65600
06 Jul 202266.4466.7166.4466.7166.71600
05 Jul 202266.6166.6166.6166.6166.61100
01 Jul 202266.7666.7666.7666.7666.76-
30 Jun 202266.0866.0865.7865.7865.78200
29 Jun 202266.5566.6066.2066.3966.392,400
28 Jun 202266.6366.6366.5166.5166.51500
27 Jun 202267.5467.5467.5467.5467.54100
24 Jun 202267.6567.6567.6567.6567.65100
23 Jun 202265.1265.8065.1265.8065.80300
22 Jun 202265.3065.4565.3065.4565.45400
22 Jun 20220.3 Dividend
21 Jun 202265.3665.6665.3665.6265.321,300
17 Jun 202264.0764.5063.8564.1363.842,100
16 Jun 202264.6464.6463.7164.0463.752,500
15 Jun 202266.0166.0665.6266.0665.76900
14 Jun 202264.8765.3664.8765.3465.042,300
13 Jun 202265.7065.7065.7065.7065.40100
10 Jun 202268.2768.6268.1368.3568.041,700
09 Jun 202270.4270.4270.0570.0569.733,100
08 Jun 202271.5671.5671.5671.5671.23100
07 Jun 202272.3672.3672.3672.3672.03100
06 Jun 202271.7571.7671.7571.7671.43400
03 Jun 202271.7371.8171.4271.4771.151,600
02 Jun 202270.8372.3970.8372.3972.05600
01 Jun 202271.2871.2871.2871.2870.95100
31 May 202271.8771.8771.8771.8771.55100
27 May 202271.7072.2371.7072.2271.89800
26 May 202270.7270.7670.7270.7670.44300
25 May 202269.0869.4969.0869.4969.18100
24 May 202268.6568.8368.6268.8368.526,000
23 May 202269.3569.3569.2469.2468.92400
20 May 202267.1768.1067.1768.1067.79200
19 May 202267.7768.2267.6968.2267.91800
18 May 202268.3868.3868.3868.3868.06100
17 May 202271.0471.0471.0471.0470.71100
16 May 202270.0570.5069.8969.8969.57700
13 May 202270.2170.2169.5270.0169.691,400
12 May 202267.7868.5467.7868.5468.22200
11 May 202269.5770.0568.4368.4368.124,900
10 May 202270.1070.3568.9969.1668.84900
09 May 202270.3570.3569.3669.3669.04100
06 May 202271.4271.4271.4271.4271.09200
05 May 202272.7272.7471.5471.6671.341,200
04 May 202271.9774.1371.9674.1373.794,300
03 May 202271.9972.3571.9972.0571.721,200
02 May 202271.5571.5571.5571.5571.22200
29 Apr 202273.6673.6671.3971.3971.07300
28 Apr 202273.9073.9073.9073.9073.57200
27 Apr 202272.9373.3472.5872.6372.301,400
26 Apr 202273.5973.5972.8672.8672.53300
25 Apr 202273.5273.9273.5273.9173.571,100
22 Apr 202275.1775.2574.4774.4774.131,800
21 Apr 202276.5476.5476.5476.5476.20100
20 Apr 202277.6177.6177.6177.6177.26300
19 Apr 202276.6777.5676.6777.5677.201,100
18 Apr 202276.5676.5676.3376.3375.99200
14 Apr 202276.5976.5976.5976.5976.24100
13 Apr 202276.2077.1376.2077.1376.771,200
12 Apr 202277.1977.4576.4076.4076.05500
11 Apr 202277.1777.1776.6276.6276.271,200
08 Apr 202277.7177.7177.7177.7177.35100
07 Apr 202277.6377.6377.6377.6377.28100
06 Apr 202276.9577.2076.9577.2076.85400
05 Apr 202277.4677.4677.4677.4677.11100
04 Apr 202277.9778.1077.9778.1077.74200
01 Apr 202277.8277.8277.8277.8277.46100
31 Mar 202277.6277.6277.6277.6277.27100
30 Mar 202278.9478.9478.5278.5278.16300
29 Mar 202278.8578.8578.8478.8478.48200
28 Mar 202277.6078.0677.6078.0677.70200
25 Mar 202277.6777.6777.6777.6777.32100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...