Is the world’s most important asset market broken?

Regulators have proposed radical changes to how Treasuries are traded, to the dismay of investors

ProShares S&P 500 ex-Technology (SPXT)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

74.58

-0.15

(-0.20%)

At close: 10:42AM EST

Time period:

05 Dec 2022 - 05 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Dec 2023	74.43	74.58	74.43	74.58	74.58	300
01 Dec 2023	74.26	74.73	74.26	74.73	74.73	600
30 Nov 2023	74.16	74.16	74.16	74.16	74.16	100
29 Nov 2023	74.03	74.03	73.68	73.71	73.71	800
28 Nov 2023	73.99	73.99	73.80	73.80	73.80	500
27 Nov 2023	73.97	73.97	73.80	73.80	73.80	900
24 Nov 2023	73.96	73.96	73.94	73.94	73.94	400
22 Nov 2023	73.83	73.83	73.83	73.83	73.83	300
21 Nov 2023	73.47	73.47	73.47	73.47	73.47	200
20 Nov 2023	72.94	73.41	72.94	73.41	73.41	100
17 Nov 2023	72.92	73.11	72.92	73.11	73.11	1,100
16 Nov 2023	72.76	72.87	72.76	72.87	72.87	600
15 Nov 2023	73.08	73.08	72.95	72.95	72.95	900
14 Nov 2023	72.74	72.75	72.70	72.71	72.71	1,000
13 Nov 2023	71.37	71.37	71.37	71.37	71.37	-
10 Nov 2023	71.30	71.30	71.30	71.30	71.30	100
09 Nov 2023	70.50	70.50	70.47	70.47	70.47	800
08 Nov 2023	71.18	71.18	71.18	71.18	71.18	100
07 Nov 2023	71.21	71.21	71.21	71.21	71.21	100
06 Nov 2023	71.24	71.24	71.23	71.23	71.23	400
03 Nov 2023	71.33	71.33	71.33	71.33	71.33	100
02 Nov 2023	70.69	70.69	70.69	70.69	70.69	100
01 Nov 2023	69.35	69.35	69.35	69.35	69.35	100
31 Oct 2023	68.59	68.90	68.59	68.90	68.90	300
30 Oct 2023	68.17	68.45	68.16	68.45	68.45	900
27 Oct 2023	67.93	67.96	67.65	67.65	67.65	1,900
26 Oct 2023	68.28	68.28	68.22	68.22	68.22	300
25 Oct 2023	69.00	69.00	68.75	68.75	68.75	200
24 Oct 2023	69.62	69.86	69.62	69.86	69.86	300
23 Oct 2023	69.48	69.63	69.29	69.29	69.29	600
20 Oct 2023	69.81	69.81	69.61	69.61	69.61	200
19 Oct 2023	70.39	70.39	70.39	70.39	70.39	100
18 Oct 2023	71.05	71.05	71.05	71.05	71.05	100
17 Oct 2023	71.58	72.00	71.58	72.00	72.00	200
16 Oct 2023	71.90	71.90	71.90	71.90	71.90	100
13 Oct 2023	71.22	71.22	70.89	70.98	70.98	3,300
12 Oct 2023	70.90	71.09	70.89	71.09	71.09	2,900
11 Oct 2023	71.81	71.85	71.44	71.77	71.77	2,700
10 Oct 2023	71.43	71.98	71.43	71.61	71.61	2,100
09 Oct 2023	71.12	71.12	71.12	71.12	71.12	500
06 Oct 2023	70.61	70.61	70.61	70.61	70.61	700
05 Oct 2023	69.74	70.01	69.74	70.01	70.01	900
04 Oct 2023	69.48	70.22	69.48	70.22	70.22	7,100
03 Oct 2023	70.36	70.36	69.61	69.71	69.71	900
02 Oct 2023	70.92	70.92	70.29	70.57	70.57	1,300
29 Sept 2023	70.96	70.96	70.96	70.96	70.96	100
28 Sept 2023	71.33	71.33	71.30	71.30	71.30	400
27 Sept 2023	70.70	70.88	70.70	70.88	70.88	400
26 Sept 2023	71.34	71.35	70.94	70.94	70.94	8,400
25 Sept 2023	71.72	71.86	71.72	71.86	71.86	400
22 Sept 2023	71.98	72.15	71.64	71.64	71.64	1,800
21 Sept 2023	72.31	72.31	71.96	71.96	71.96	800
20 Sept 2023	73.89	73.89	73.18	73.18	73.18	100
20 Sept 2023	0.295 Dividend
19 Sept 2023	73.91	73.91	73.91	73.91	73.62	100
18 Sept 2023	74.08	74.08	74.08	74.08	73.79	200
15 Sept 2023	74.14	74.14	74.14	74.14	73.84	300
14 Sept 2023	74.83	74.83	74.83	74.83	74.53	200
13 Sept 2023	74.24	74.24	74.00	74.17	73.87	1,000
12 Sept 2023	73.99	74.11	73.99	74.11	73.81	300
11 Sept 2023	74.15	74.15	74.15	74.15	73.86	100
08 Sept 2023	73.79	73.79	73.61	73.61	73.32	500
07 Sept 2023	73.46	73.63	73.46	73.54	73.24	2,100
06 Sept 2023	73.50	73.50	73.29	73.41	73.11	2,400
05 Sept 2023	74.39	74.39	73.74	73.74	73.44	800
01 Sept 2023	74.19	74.29	74.19	74.28	73.99	700
31 Aug 2023	74.33	74.35	74.17	74.17	73.88	300
30 Aug 2023	74.39	74.40	74.39	74.40	74.10	600
29 Aug 2023	73.75	74.20	73.64	74.20	73.90	800
28 Aug 2023	73.37	73.37	73.04	73.36	73.07	14,700
25 Aug 2023	73.07	73.07	72.97	72.97	72.68	700
24 Aug 2023	72.88	72.88	72.55	72.55	72.26	200
23 Aug 2023	73.33	73.33	73.20	73.20	72.90	1,200
22 Aug 2023	72.69	72.69	72.69	72.69	72.40	100
21 Aug 2023	72.89	72.89	72.89	72.89	72.60	-
18 Aug 2023	72.73	72.92	72.66	72.92	72.63	2,800
17 Aug 2023	72.91	72.91	72.91	72.91	72.62	100
16 Aug 2023	73.37	73.37	73.37	73.37	73.08	200
15 Aug 2023	74.12	74.12	73.90	73.90	73.61	400
14 Aug 2023	74.70	74.70	74.70	74.70	74.40	100
11 Aug 2023	74.65	74.65	74.65	74.65	74.35	900
10 Aug 2023	75.37	75.37	74.55	74.55	74.25	300
09 Aug 2023	75.03	75.03	74.51	74.53	74.23	27,800
08 Aug 2023	74.40	74.80	74.40	74.80	74.50	1,200
07 Aug 2023	74.53	75.00	74.53	75.00	74.70	1,500
04 Aug 2023	74.16	74.16	74.14	74.14	73.84	1,400
03 Aug 2023	74.21	74.33	74.21	74.33	74.03	1,300
02 Aug 2023	74.77	74.77	74.42	74.46	74.16	59,000
01 Aug 2023	75.32	75.32	74.98	75.12	74.82	4,300
31 Jul 2023	75.30	75.32	75.30	75.32	75.02	1,200
28 Jul 2023	75.35	75.36	75.27	75.30	75.00	1,400
27 Jul 2023	75.59	75.59	74.73	74.73	74.43	1,300
26 Jul 2023	75.62	75.62	75.03	75.19	74.89	5,100
25 Jul 2023	74.97	75.02	74.75	74.90	74.61	1,300
24 Jul 2023	74.91	75.06	74.91	74.94	74.64	600
21 Jul 2023	74.68	74.68	74.67	74.67	74.37	300
20 Jul 2023	74.55	74.58	74.50	74.50	74.20	2,100
19 Jul 2023	74.53	74.67	74.53	74.58	74.28	900
18 Jul 2023	74.17	74.22	74.17	74.22	73.93	400
17 Jul 2023	73.98	73.98	73.89	73.89	73.60	500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22532,855.52-375.75(-1.13%)

HANG SENG16,344.78-301.27(-1.81%)

CRUDE OIL73.13+0.09(+0.12%)

GOLD FUTURES2,050.90+8.70(+0.43%)

DOW36,204.44-41.06(-0.11%)

Bitcoin GBP33,136.43+440.58(+1.35%)

Is the world’s most important asset market broken?

ProShares S&P 500 ex-Technology (SPXT)

NIKKEI 225
32,855.52
-375.75(-1.13%)

HANG SENG
16,344.78
-301.27(-1.81%)

CRUDE OIL
73.13
+0.09(+0.12%)

GOLD FUTURES
2,050.90
+8.70(+0.43%)

DOW
36,204.44
-41.06(-0.11%)

Bitcoin GBP
33,136.43
+440.58(+1.35%)