UK markets closed

ProShares S&P 500 ex-Technology (SPXT)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
63.620.00 (0.00%)
As of 12:15PM EDT. Market open.
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 202263.7563.8063.6263.6263.62160
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
08 Jul 202267.6167.6167.6167.6167.30100
07 Jul 202267.3567.6567.3567.6567.34600
06 Jul 202266.4466.7166.4466.7166.41600
05 Jul 202266.6166.6166.6166.6166.31100
01 Jul 202266.7666.7666.7666.7666.45-
30 Jun 202266.0866.0865.7865.7865.48200
29 Jun 202266.5566.6066.2066.3966.092,400
28 Jun 202266.6366.6366.5166.5166.21500
27 Jun 202267.5467.5467.5467.5467.23100
24 Jun 202267.6567.6567.6567.6567.34100
23 Jun 202265.1265.8065.1265.8065.50300
22 Jun 202265.3065.4565.3065.4565.15400
22 Jun 20220.3 Dividend
21 Jun 202265.3665.6665.3665.6265.021,300
17 Jun 202264.0764.5063.8564.1363.552,100
16 Jun 202264.6464.6463.7164.0463.462,500
15 Jun 202266.0166.0665.6266.0665.46900
14 Jun 202264.8765.3664.8765.3464.752,300
13 Jun 202265.7065.7065.7065.7065.10100
10 Jun 202268.2768.6268.1368.3567.731,700
09 Jun 202270.4270.4270.0570.0569.413,100
08 Jun 202271.5671.5671.5671.5670.91100
07 Jun 202272.3672.3672.3672.3671.70100
06 Jun 202271.7571.7671.7571.7671.11400
03 Jun 202271.7371.8171.4271.4770.821,600
02 Jun 202270.8372.3970.8372.3971.73600
01 Jun 202271.2871.2871.2871.2870.63100
31 May 202271.8771.8771.8771.8771.22100
27 May 202271.7072.2371.7072.2271.56800
26 May 202270.7270.7670.7270.7670.12300
25 May 202269.0869.4969.0869.4968.86100
24 May 202268.6568.8368.6268.8368.216,000
23 May 202269.3569.3569.2469.2468.61400
20 May 202267.1768.1067.1768.1067.48200
19 May 202267.7768.2267.6968.2267.60800
18 May 202268.3868.3868.3868.3867.75100
17 May 202271.0471.0471.0471.0470.39100
16 May 202270.0570.5069.8969.8969.25700
13 May 202270.2170.2169.5270.0169.381,400
12 May 202267.7868.5467.7868.5467.91200
11 May 202269.5770.0568.4368.4367.814,900
10 May 202270.1070.3568.9969.1668.53900
09 May 202270.3570.3569.3669.3668.73100
06 May 202271.4271.4271.4271.4270.77200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...