UK markets closed

ProShares S&P 500 ex-Technology (SPXT)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
69.81-0.87 (-1.23%)
At close: 03:59PM EST
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 202270.1570.1569.8169.8169.81508
25 Nov 202270.6870.6870.6870.6870.68100
23 Nov 202270.2470.5470.2470.5470.54400
22 Nov 202269.8570.2469.8570.1670.16900
21 Nov 202269.3369.3869.2069.3869.382,100
18 Nov 202269.3569.3569.3569.3569.35100
17 Nov 202268.5368.9068.5368.9068.90200
16 Nov 202269.5569.5569.3669.3669.36700
15 Nov 202269.6969.6969.6969.6969.69200
14 Nov 202269.8069.8069.2769.2769.27400
11 Nov 202269.4969.8169.4969.8169.81800
10 Nov 202268.7269.3568.4869.3569.35800
09 Nov 202267.2667.2666.3466.3466.34200
08 Nov 202267.3967.6167.3067.6167.6111,100
07 Nov 202267.2467.3467.2467.2867.28300
04 Nov 202266.7466.7466.7466.7466.74100
03 Nov 202266.0066.0066.0066.0066.00100
02 Nov 202267.5567.5566.2966.2966.29300
01 Nov 202267.9067.9067.7267.7267.72300
31 Oct 202267.9267.9267.8867.8867.88300
28 Oct 202267.9268.2267.9268.2068.20600
27 Oct 202267.5367.5367.0167.0167.01900
26 Oct 202267.3467.5967.3267.3267.32700
25 Oct 202267.3967.3967.3967.3967.39100
24 Oct 202266.3766.3766.3766.3766.37100
21 Oct 202265.6665.6665.6665.6665.66100
20 Oct 202264.2864.2864.2864.2864.28100
19 Oct 202265.0665.0664.8964.8964.89200
18 Oct 202265.4465.4465.4065.4065.401,300
17 Oct 202264.6264.6264.6264.6264.62100
14 Oct 202263.9963.9963.1063.1063.10200
13 Oct 202264.5164.5164.5164.5164.51100
12 Oct 202263.0263.0263.0263.0263.02100
11 Oct 202263.0063.1763.0063.1763.17300
10 Oct 202263.4363.4363.4363.4363.43100
07 Oct 202263.6563.6563.6563.6563.65100
06 Oct 202265.1965.1965.1965.1965.19100
05 Oct 202265.8365.8365.8365.8365.83100
04 Oct 202266.0666.0666.0666.0666.06100
03 Oct 202264.1764.1764.1764.1764.17100
30 Sept 202263.5763.5762.7562.7562.752,100
29 Sept 202263.5863.5863.5863.5863.58100
28 Sept 202264.8864.8864.8864.8864.88100
27 Sept 202263.4263.4263.3063.3063.30300
26 Sept 202263.7563.8063.6263.6263.62200
23 Sept 202263.8664.1763.7464.1764.17500
22 Sept 202265.5865.5865.5865.5865.58100
21 Sept 202267.3267.3266.1066.1066.10300
21 Sept 20220.307 Dividend
20 Sept 202267.6767.6766.9967.4867.18600
19 Sept 202268.3568.3568.3568.3568.04100
16 Sept 202267.6767.9867.5467.9867.671,100
15 Sept 202269.0469.0468.5568.5568.24300
14 Sept 202268.9168.9168.9168.9168.60100
13 Sept 202270.7670.7668.7868.7868.47300
12 Sept 202271.5271.5271.5271.5271.20100
09 Sept 202270.9970.9970.9970.9970.67100
08 Sept 202269.9569.9569.9569.9569.64100
07 Sept 202269.4369.4369.4369.4369.12100
06 Sept 202268.1968.1968.0868.0867.77200
02 Sept 202268.2768.2768.2768.2767.96100
01 Sept 202268.9368.9368.9368.9368.62100
31 Aug 202268.7168.7168.7168.7168.40100
30 Aug 202269.0469.0469.0469.0468.73100
29 Aug 202269.8470.2869.8469.9369.623,300
26 Aug 202270.2270.2270.2270.2269.90200
25 Aug 202272.2672.2672.2672.2671.93100
24 Aug 202271.4371.4371.4371.4371.10100
23 Aug 202271.1671.1671.1671.1670.84200
22 Aug 202271.4771.4771.2671.2670.93700
19 Aug 202272.5372.6072.5372.6072.272,000
18 Aug 202273.3773.3773.3773.3773.04-
17 Aug 202273.3073.3073.3073.3072.97100
16 Aug 202273.8473.8473.8473.8473.51100
15 Aug 202273.4373.6273.4373.5473.201,200
12 Aug 202273.2573.2573.2573.2572.92100
11 Aug 202272.1672.1672.1672.1671.83100
10 Aug 202272.0072.0272.0072.0271.69100
09 Aug 202270.6970.6970.6970.6970.37100
08 Aug 202270.8970.8970.8970.8970.57100
05 Aug 202270.7270.7270.7270.7270.40100
04 Aug 202270.8470.8470.8270.8270.50300
03 Aug 202271.1171.1171.1171.1170.78100
02 Aug 202270.2670.2670.2670.2669.95200
01 Aug 202270.6970.6970.6970.6970.37-
29 Jul 202270.9370.9370.9370.9370.61200
28 Jul 202268.7069.9368.7069.9369.61200
27 Jul 202268.5269.2468.5269.2468.922,000
26 Jul 202267.9968.3067.8567.8567.55500
25 Jul 202268.4968.4968.4968.4968.17400
22 Jul 202268.1668.1668.1668.1667.85100
21 Jul 202268.3868.7168.3868.7168.39600
20 Jul 202268.0068.1868.0068.1867.87300
19 Jul 202268.0168.0168.0168.0167.70100
18 Jul 202267.0467.0466.2766.2765.971,500
15 Jul 202266.7066.7066.7066.7066.40100
14 Jul 202265.5365.5365.5365.5365.24100
13 Jul 202266.0366.0366.0366.0365.73100
12 Jul 202266.3266.3266.3266.3266.02100
11 Jul 202266.7866.7866.7866.7866.48100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...