ProShares S&P 500 Ex-Financials ETF (SPXN)
NYSEARCA: SPXN · Real-Time Price · USD
61.90
+2.04 (3.41%)
At close: May 12, 2025, 4:00 PM
61.90
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
SPXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 61.47 | 61.90 | 61.47 | 61.90 | 61.90 | 3.41% | 1,365 |
| May 9, 2025 | 60.12 | 60.12 | 59.79 | 59.86 | 59.86 | -0.08% | 686 |
| May 8, 2025 | 60.08 | 60.08 | 59.68 | 59.91 | 59.91 | 0.59% | 1,207 |
| May 7, 2025 | 59.37 | 59.56 | 59.37 | 59.56 | 59.56 | 0.27% | 1,985 |
| May 6, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | -0.70% | 93 |
| May 5, 2025 | 59.80 | 59.92 | 59.80 | 59.82 | 59.82 | -0.58% | 1,148 |
| May 2, 2025 | 60.18 | 60.18 | 60.17 | 60.17 | 60.17 | 1.25% | 511 |
| May 1, 2025 | 59.56 | 59.56 | 59.42 | 59.42 | 59.42 | 0.76% | 458 |
| Apr 30, 2025 | 58.14 | 58.97 | 58.14 | 58.97 | 58.97 | 0.17% | 668 |
| Apr 29, 2025 | 58.65 | 58.87 | 58.53 | 58.87 | 58.87 | 0.41% | 5,822 |
| Apr 28, 2025 | 58.63 | 58.63 | 58.63 | 58.63 | 58.63 | 0.13% | 271 |
| Apr 25, 2025 | 58.47 | 58.56 | 58.25 | 58.56 | 58.56 | 0.93% | 1,659 |
| Apr 24, 2025 | 56.85 | 58.02 | 56.85 | 58.02 | 58.02 | 2.12% | 2,874 |
| Apr 23, 2025 | 57.62 | 57.62 | 56.81 | 56.81 | 56.81 | 1.92% | 3,313 |
| Apr 22, 2025 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | 2.35% | 251 |
| Apr 21, 2025 | 54.78 | 54.78 | 53.98 | 54.46 | 54.46 | -2.34% | 1,037 |
| Apr 17, 2025 | 55.86 | 55.86 | 55.77 | 55.77 | 55.77 | 0.04% | 349 |
| Apr 16, 2025 | 55.70 | 55.74 | 55.70 | 55.74 | 55.74 | -2.41% | 2,566 |
| Apr 15, 2025 | 57.38 | 57.40 | 57.12 | 57.12 | 57.12 | -0.22% | 640 |
| Apr 14, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | 0.72% | 163 |
| Apr 11, 2025 | 55.87 | 56.84 | 55.51 | 56.84 | 56.84 | 1.81% | 1,973 |
| Apr 10, 2025 | 56.46 | 56.46 | 55.83 | 55.83 | 55.83 | -3.47% | 1,555 |
| Apr 9, 2025 | 52.18 | 57.83 | 52.18 | 57.83 | 57.83 | 10.01% | 3,197 |
| Apr 8, 2025 | 55.48 | 55.48 | 52.37 | 52.57 | 52.57 | -1.63% | 1,284 |
| Apr 7, 2025 | 51.74 | 53.44 | 51.42 | 53.44 | 53.44 | -0.49% | 5,602 |
| Apr 4, 2025 | 55.58 | 55.59 | 53.70 | 53.70 | 53.70 | -5.75% | 4,011 |
| Apr 3, 2025 | 57.47 | 57.47 | 56.98 | 56.98 | 56.98 | -4.87% | 3,773 |
| Apr 2, 2025 | 59.91 | 59.91 | 59.90 | 59.90 | 59.90 | 0.77% | 547 |
| Apr 1, 2025 | 59.06 | 59.44 | 59.06 | 59.44 | 59.44 | 0.37% | 210 |
| Mar 31, 2025 | 58.15 | 59.22 | 58.15 | 59.22 | 59.22 | 0.45% | 1,402 |
| Mar 28, 2025 | 58.98 | 58.98 | 58.95 | 58.95 | 58.95 | -2.09% | 345 |
| Mar 27, 2025 | 60.39 | 60.39 | 60.16 | 60.21 | 60.21 | -0.25% | 389 |
| Mar 26, 2025 | 60.26 | 60.36 | 60.26 | 60.36 | 60.36 | -1.55% | 382 |
| Mar 25, 2025 | 61.32 | 61.32 | 61.32 | 61.32 | 61.15 | 0.10% | 114 |
| Mar 24, 2025 | 60.79 | 61.26 | 60.79 | 61.26 | 61.10 | 1.84% | 1,533 |
| Mar 21, 2025 | 59.54 | 60.15 | 59.51 | 60.15 | 59.99 | 0.12% | 1,569 |
| Mar 20, 2025 | 59.91 | 60.39 | 59.91 | 60.08 | 59.92 | -0.25% | 1,227 |
| Mar 19, 2025 | 60.06 | 60.23 | 60.06 | 60.23 | 60.07 | 1.11% | 1,771 |
| Mar 18, 2025 | 59.57 | 59.57 | 59.57 | 59.57 | 59.41 | -1.30% | 48 |
| Mar 17, 2025 | 60.36 | 60.36 | 60.36 | 60.36 | 60.20 | 0.58% | 178 |
| Mar 14, 2025 | 59.17 | 60.01 | 59.17 | 60.01 | 59.85 | 2.21% | 2,176 |
| Mar 13, 2025 | 59.20 | 59.20 | 58.71 | 58.71 | 58.55 | -1.61% | 607 |
| Mar 12, 2025 | 59.17 | 59.67 | 59.17 | 59.67 | 59.51 | 0.47% | 1,167 |
| Mar 11, 2025 | 58.99 | 59.76 | 58.99 | 59.39 | 59.23 | -0.58% | 10,236 |
| Mar 10, 2025 | 60.32 | 60.32 | 59.60 | 59.73 | 59.58 | -2.91% | 1,486 |
| Mar 7, 2025 | 61.33 | 61.52 | 61.11 | 61.52 | 61.36 | 0.83% | 8,664 |
| Mar 6, 2025 | 61.37 | 61.37 | 60.73 | 61.02 | 60.86 | -1.79% | 2,243 |
| Mar 5, 2025 | 61.64 | 62.13 | 61.43 | 62.13 | 61.97 | 1.21% | 1,397 |
| Mar 4, 2025 | 61.64 | 61.64 | 61.39 | 61.39 | 61.23 | -0.68% | 1,106 |
| Mar 3, 2025 | 63.07 | 63.08 | 61.81 | 61.81 | 61.64 | -2.01% | 546 |