UK markets open in 4 hours 20 minutes

ProShares S&P 500 ex-Technology (SPXT)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
80.99-0.05 (-0.06%)
At close: 12:37PM EDT
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 202481.4181.4180.7480.9980.991,400
16 Apr 202481.0681.1480.9881.0481.043,100
15 Apr 202482.3582.3681.3081.3981.391,000
12 Apr 202482.4282.4981.9482.0182.011,700
11 Apr 202482.9683.2382.9683.2383.23800
10 Apr 202483.0083.1882.9483.1883.181,200
09 Apr 202484.0184.0183.8883.8883.883,400
08 Apr 202483.8883.9283.8883.9283.923,300
05 Apr 202483.8183.8183.8183.8183.81100
04 Apr 202484.4984.4983.0183.0183.011,800
03 Apr 202483.9183.9183.8183.8183.81400
02 Apr 202483.6683.6983.4683.6983.693,000
01 Apr 202487.9988.0084.0984.2584.252,800
28 Mar 202484.6384.6784.4684.6184.612,900
27 Mar 202483.8984.3283.8284.3284.321,200
26 Mar 202483.7283.7283.4283.4283.422,100
25 Mar 202483.6183.6183.4183.4183.411,600
22 Mar 202483.8683.8683.6483.6883.681,100
21 Mar 202483.7484.1083.7483.9983.993,900
20 Mar 202483.0283.5382.9283.5383.53900
20 Mar 20240.256 Dividend
19 Mar 202482.7483.2182.7483.2182.951,700
18 Mar 202482.8082.8082.7482.7482.49700
15 Mar 202482.3382.3382.1182.1281.874,000
14 Mar 202483.0283.0282.4582.4582.20600
13 Mar 202482.7682.7682.7682.7682.51200
12 Mar 202482.4682.6982.4682.6882.42700
11 Mar 202482.0582.2382.0082.1681.911,300
08 Mar 202482.4682.4982.1882.1881.933,100
07 Mar 202482.3282.3282.2982.2982.041,100
06 Mar 202481.8181.9581.7281.7381.473,800
05 Mar 202481.5481.5681.2181.4281.174,600
04 Mar 202482.0182.0181.7781.8681.61900
01 Mar 202481.9082.1181.9082.0981.841,800
29 Feb 202481.7481.8381.5381.8381.582,600
28 Feb 202481.5681.5681.4881.4881.23700
27 Feb 202481.3781.5381.3481.5381.281,800
26 Feb 202481.8581.8581.4081.4081.15900
23 Feb 202481.6981.9581.6981.8581.603,900
22 Feb 202481.2381.6981.1381.6981.444,600
21 Feb 202480.4680.6880.3080.6880.443,200
20 Feb 202480.4380.5480.1580.2379.982,500
16 Feb 202480.5180.7980.5180.5480.29800
15 Feb 202480.1680.7880.1680.7880.531,700
14 Feb 202479.6679.9479.5179.9479.691,700
13 Feb 202479.4079.4478.7879.2178.962,500
12 Feb 202480.1980.3180.1880.2580.012,000
09 Feb 202480.0980.0979.8780.0879.842,800
08 Feb 202479.8479.9379.8479.9379.681,200
07 Feb 202479.8680.0679.8679.9179.661,400
06 Feb 202479.2479.4579.2479.4579.21900
05 Feb 202479.1579.1679.0179.1378.892,700
02 Feb 202479.0979.7979.0979.6879.43800
01 Feb 202478.2678.7978.2678.7978.554,900
31 Jan 202478.8478.8478.0078.0077.761,700
30 Jan 202478.8879.0178.8679.0178.76500
29 Jan 202478.4078.7778.4078.7778.531,200
26 Jan 202478.3478.3678.2378.2978.043,200
25 Jan 202477.7077.9677.5877.9677.72800
24 Jan 202477.5477.5477.5477.5477.31400
23 Jan 202477.6277.7277.6277.7277.48500
22 Jan 202477.8277.8277.5677.5677.32600
19 Jan 202476.8477.4576.8077.4577.212,100
18 Jan 202476.4576.8576.3476.8576.6219,100
17 Jan 202476.6376.6376.3176.5476.302,000
16 Jan 202477.0977.2076.8376.9276.693,000
12 Jan 202477.8577.8577.4177.4877.242,400
11 Jan 202477.0777.5077.0777.5077.271,200
10 Jan 202477.4877.6677.4877.6677.431,100
09 Jan 202477.3977.4777.3977.4077.161,100
08 Jan 202477.0377.6377.0377.6377.391,100
05 Jan 202476.7577.0176.7576.9976.768,900
04 Jan 202477.3577.3576.8076.8076.571,500
03 Jan 202477.1677.4176.9876.9876.745,300
02 Jan 202477.4477.6677.3577.5377.292,800
29 Dec 202377.5877.5877.2077.3977.153,400
28 Dec 202377.6377.7777.6077.6477.4040,900
27 Dec 202377.4877.8377.3677.4677.2220,900
26 Dec 202377.2477.4777.2477.3777.131,300
22 Dec 202377.2077.2676.9477.0576.814,400
21 Dec 202376.4876.8876.4876.8876.65900
20 Dec 202377.1477.3076.2276.2275.992,300
20 Dec 20230.417 Dividend
19 Dec 202377.3477.6177.3477.6176.9613,000
18 Dec 202377.0577.1977.0577.0776.422,500
15 Dec 202376.6276.6876.4776.6876.041,000
14 Dec 202376.9377.1076.7776.8376.183,000
13 Dec 202375.3276.3975.3276.3975.74600
12 Dec 202374.8675.2774.8675.2674.625,800
11 Dec 202374.9975.0474.9875.0474.411,100
08 Dec 202374.7474.7874.5674.7674.131,800
07 Dec 202374.5774.5774.5774.5773.94700
06 Dec 202374.4974.4974.1074.1073.47500
05 Dec 202374.3074.3074.2574.2573.62500
04 Dec 202374.4374.5874.4374.5873.95300
01 Dec 202374.2674.7374.2674.7374.10600
30 Nov 202374.1674.1674.1674.1673.53100
29 Nov 202374.0374.0373.6873.7173.09800
28 Nov 202373.9973.9973.8073.8073.18500
27 Nov 202373.9773.9773.8073.8073.18900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...