ProShares S&P 500 ex-Technology ETF (SPXT)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 10:12AM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 82.32 | 82.55 | 82.27 | 82.55 | 82.55 | 1,391 |
| May 02, 2024 | 81.61 | 82.03 | 81.61 | 82.03 | 82.03 | 300 |
| May 01, 2024 | 81.59 | 82.50 | 81.59 | 81.64 | 81.64 | 1,300 |
| Apr 30, 2024 | 81.94 | 81.94 | 81.66 | 81.66 | 81.66 | 1,200 |
| Apr 29, 2024 | 82.72 | 82.72 | 82.45 | 82.60 | 82.60 | 800 |
| Apr 26, 2024 | 82.37 | 82.42 | 82.37 | 82.42 | 82.42 | 300 |
| Apr 25, 2024 | 81.10 | 81.85 | 81.10 | 81.85 | 81.85 | 1,200 |
| Apr 24, 2024 | 82.57 | 82.57 | 82.07 | 82.48 | 82.48 | 900 |
| Apr 23, 2024 | 82.43 | 82.43 | 82.38 | 82.38 | 82.38 | 200 |
| Apr 22, 2024 | 81.48 | 81.57 | 81.19 | 81.57 | 81.57 | 900 |
| Apr 19, 2024 | 81.24 | 81.24 | 80.83 | 81.02 | 81.02 | 1,200 |
| Apr 18, 2024 | 81.27 | 81.27 | 80.95 | 80.99 | 80.99 | 1,100 |
| Apr 17, 2024 | 81.41 | 81.41 | 80.74 | 80.99 | 80.99 | 1,400 |
| Apr 16, 2024 | 81.06 | 81.14 | 80.98 | 81.04 | 81.04 | 3,100 |
| Apr 15, 2024 | 82.35 | 82.36 | 81.30 | 81.39 | 81.39 | 1,000 |
| Apr 12, 2024 | 82.42 | 82.49 | 81.94 | 82.01 | 82.01 | 1,700 |
| Apr 11, 2024 | 82.96 | 83.23 | 82.96 | 83.23 | 83.23 | 800 |
| Apr 10, 2024 | 83.00 | 83.18 | 82.94 | 83.18 | 83.18 | 1,200 |
| Apr 09, 2024 | 84.01 | 84.01 | 83.88 | 83.88 | 83.88 | 3,400 |
| Apr 08, 2024 | 83.88 | 83.92 | 83.88 | 83.92 | 83.92 | 3,300 |
| Apr 05, 2024 | 83.81 | 83.81 | 83.81 | 83.81 | 83.81 | 100 |
| Apr 04, 2024 | 84.49 | 84.49 | 83.01 | 83.01 | 83.01 | 1,800 |
| Apr 03, 2024 | 83.91 | 83.91 | 83.81 | 83.81 | 83.81 | 400 |
| Apr 02, 2024 | 83.66 | 83.69 | 83.46 | 83.69 | 83.69 | 3,000 |
| Apr 01, 2024 | 87.99 | 88.00 | 84.09 | 84.25 | 84.25 | 2,800 |
| Mar 28, 2024 | 84.63 | 84.67 | 84.46 | 84.61 | 84.61 | 2,900 |
| Mar 27, 2024 | 83.89 | 84.32 | 83.82 | 84.32 | 84.32 | 1,200 |
| Mar 26, 2024 | 83.72 | 83.72 | 83.42 | 83.42 | 83.42 | 2,100 |
| Mar 25, 2024 | 83.61 | 83.61 | 83.41 | 83.41 | 83.41 | 1,600 |
| Mar 22, 2024 | 83.86 | 83.86 | 83.64 | 83.68 | 83.68 | 1,100 |
| Mar 21, 2024 | 83.74 | 84.10 | 83.74 | 83.99 | 83.99 | 3,900 |
| Mar 20, 2024 | 83.02 | 83.53 | 82.92 | 83.53 | 83.53 | 900 |
| Mar 20, 2024 | 0.256 Dividend | |||||
| Mar 19, 2024 | 82.74 | 83.21 | 82.74 | 83.21 | 82.95 | 1,700 |
| Mar 18, 2024 | 82.80 | 82.80 | 82.74 | 82.74 | 82.49 | 700 |
| Mar 15, 2024 | 82.33 | 82.33 | 82.11 | 82.12 | 81.87 | 4,000 |
| Mar 14, 2024 | 83.02 | 83.02 | 82.45 | 82.45 | 82.20 | 600 |
| Mar 13, 2024 | 82.76 | 82.76 | 82.76 | 82.76 | 82.51 | 200 |
| Mar 12, 2024 | 82.46 | 82.69 | 82.46 | 82.68 | 82.42 | 700 |
| Mar 11, 2024 | 82.05 | 82.23 | 82.00 | 82.16 | 81.91 | 1,300 |
| Mar 08, 2024 | 82.46 | 82.49 | 82.18 | 82.18 | 81.93 | 3,100 |
| Mar 07, 2024 | 82.32 | 82.32 | 82.29 | 82.29 | 82.04 | 1,100 |
| Mar 06, 2024 | 81.81 | 81.95 | 81.72 | 81.73 | 81.47 | 3,800 |
| Mar 05, 2024 | 81.54 | 81.56 | 81.21 | 81.42 | 81.17 | 4,600 |
| Mar 04, 2024 | 82.01 | 82.01 | 81.77 | 81.86 | 81.61 | 900 |
| Mar 01, 2024 | 81.90 | 82.11 | 81.90 | 82.09 | 81.84 | 1,800 |
| Feb 29, 2024 | 81.74 | 81.83 | 81.53 | 81.83 | 81.58 | 2,600 |
| Feb 28, 2024 | 81.56 | 81.56 | 81.48 | 81.48 | 81.23 | 700 |
| Feb 27, 2024 | 81.37 | 81.53 | 81.34 | 81.53 | 81.28 | 1,800 |
| Feb 26, 2024 | 81.85 | 81.85 | 81.40 | 81.40 | 81.15 | 900 |
| Feb 23, 2024 | 81.69 | 81.95 | 81.69 | 81.85 | 81.60 | 3,900 |
| Feb 22, 2024 | 81.23 | 81.69 | 81.13 | 81.69 | 81.44 | 4,600 |
| Feb 21, 2024 | 80.46 | 80.68 | 80.30 | 80.68 | 80.44 | 3,200 |
| Feb 20, 2024 | 80.43 | 80.54 | 80.15 | 80.23 | 79.98 | 2,500 |
| Feb 16, 2024 | 80.51 | 80.79 | 80.51 | 80.54 | 80.29 | 800 |
| Feb 15, 2024 | 80.16 | 80.78 | 80.16 | 80.78 | 80.53 | 1,700 |
| Feb 14, 2024 | 79.66 | 79.94 | 79.51 | 79.94 | 79.69 | 1,700 |
| Feb 13, 2024 | 79.40 | 79.44 | 78.78 | 79.21 | 78.96 | 2,500 |
| Feb 12, 2024 | 80.19 | 80.31 | 80.18 | 80.25 | 80.01 | 2,000 |
| Feb 09, 2024 | 80.09 | 80.09 | 79.87 | 80.08 | 79.84 | 2,800 |
| Feb 08, 2024 | 79.84 | 79.93 | 79.84 | 79.93 | 79.68 | 1,200 |
| Feb 07, 2024 | 79.86 | 80.06 | 79.86 | 79.91 | 79.66 | 1,400 |
| Feb 06, 2024 | 79.24 | 79.45 | 79.24 | 79.45 | 79.21 | 900 |
| Feb 05, 2024 | 79.15 | 79.16 | 79.01 | 79.13 | 78.89 | 2,700 |
| Feb 02, 2024 | 79.09 | 79.79 | 79.09 | 79.68 | 79.43 | 800 |
| Feb 01, 2024 | 78.26 | 78.79 | 78.26 | 78.79 | 78.55 | 4,900 |
| Jan 31, 2024 | 78.84 | 78.84 | 78.00 | 78.00 | 77.76 | 1,700 |
| Jan 30, 2024 | 78.88 | 79.01 | 78.86 | 79.01 | 78.76 | 500 |
| Jan 29, 2024 | 78.40 | 78.77 | 78.40 | 78.77 | 78.53 | 1,200 |
| Jan 26, 2024 | 78.34 | 78.36 | 78.23 | 78.29 | 78.04 | 3,200 |
| Jan 25, 2024 | 77.70 | 77.96 | 77.58 | 77.96 | 77.72 | 800 |
| Jan 24, 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 77.31 | 400 |
| Jan 23, 2024 | 77.62 | 77.72 | 77.62 | 77.72 | 77.48 | 500 |
| Jan 22, 2024 | 77.82 | 77.82 | 77.56 | 77.56 | 77.32 | 600 |
| Jan 19, 2024 | 76.84 | 77.45 | 76.80 | 77.45 | 77.21 | 2,100 |
| Jan 18, 2024 | 76.45 | 76.85 | 76.34 | 76.85 | 76.62 | 19,100 |
| Jan 17, 2024 | 76.63 | 76.63 | 76.31 | 76.54 | 76.30 | 2,000 |
| Jan 16, 2024 | 77.09 | 77.20 | 76.83 | 76.92 | 76.69 | 3,000 |
| Jan 12, 2024 | 77.85 | 77.85 | 77.41 | 77.48 | 77.24 | 2,400 |
| Jan 11, 2024 | 77.07 | 77.50 | 77.07 | 77.50 | 77.27 | 1,200 |
| Jan 10, 2024 | 77.48 | 77.66 | 77.48 | 77.66 | 77.43 | 1,100 |
| Jan 09, 2024 | 77.39 | 77.47 | 77.39 | 77.40 | 77.16 | 1,100 |
| Jan 08, 2024 | 77.03 | 77.63 | 77.03 | 77.63 | 77.39 | 1,100 |
| Jan 05, 2024 | 76.75 | 77.01 | 76.75 | 76.99 | 76.76 | 8,900 |
| Jan 04, 2024 | 77.35 | 77.35 | 76.80 | 76.80 | 76.57 | 1,500 |
| Jan 03, 2024 | 77.16 | 77.41 | 76.98 | 76.98 | 76.74 | 5,300 |
| Jan 02, 2024 | 77.44 | 77.66 | 77.35 | 77.53 | 77.29 | 2,800 |
| Dec 29, 2023 | 77.58 | 77.58 | 77.20 | 77.39 | 77.15 | 3,400 |
| Dec 28, 2023 | 77.63 | 77.77 | 77.60 | 77.64 | 77.40 | 40,900 |
| Dec 27, 2023 | 77.48 | 77.83 | 77.36 | 77.46 | 77.22 | 20,900 |
| Dec 26, 2023 | 77.24 | 77.47 | 77.24 | 77.37 | 77.13 | 1,300 |
| Dec 22, 2023 | 77.20 | 77.26 | 76.94 | 77.05 | 76.81 | 4,400 |
| Dec 21, 2023 | 76.48 | 76.88 | 76.48 | 76.88 | 76.65 | 900 |
| Dec 20, 2023 | 77.14 | 77.30 | 76.22 | 76.22 | 75.99 | 2,300 |
| Dec 20, 2023 | 0.417 Dividend | |||||
| Dec 19, 2023 | 77.34 | 77.61 | 77.34 | 77.61 | 76.96 | 13,000 |
| Dec 18, 2023 | 77.05 | 77.19 | 77.05 | 77.07 | 76.42 | 2,500 |
| Dec 15, 2023 | 76.62 | 76.68 | 76.47 | 76.68 | 76.04 | 1,000 |
| Dec 14, 2023 | 76.93 | 77.10 | 76.77 | 76.83 | 76.18 | 3,000 |
| Dec 13, 2023 | 75.32 | 76.39 | 75.32 | 76.39 | 75.74 | 600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.