ProShares S&P 500 Ex-Technology ETF (SPXT)

SPXT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	104.09	104.10	103.53	103.53	103.53	-0.13%	4,456
Dec 4, 2025	104.21	104.21	103.49	103.66	103.66	0.09%	8,803
Dec 3, 2025	103.12	103.75	103.12	103.57	103.57	0.58%	7,810
Dec 2, 2025	102.96	103.10	102.61	102.97	102.97	-0.01%	61,978
Dec 1, 2025	103.15	103.76	102.98	102.98	102.98	-0.86%	9,072
Nov 28, 2025	103.73	103.88	103.65	103.87	103.87	0.68%	2,349
Nov 26, 2025	103.01	103.60	102.92	103.17	103.17	0.22%	5,665
Nov 25, 2025	101.96	103.03	101.90	102.94	102.94	1.43%	6,845
Nov 24, 2025	101.06	101.58	101.06	101.50	101.50	1.09%	9,093
Nov 21, 2025	99.64	100.75	99.64	100.40	100.40	1.39%	8,272
Nov 20, 2025	101.20	101.30	99.03	99.03	99.03	-0.93%	9,041
Nov 19, 2025	99.78	100.48	99.50	99.96	99.96	0.03%	2,705
Nov 18, 2025	99.51	100.37	99.45	99.93	99.93	-0.24%	7,158
Nov 17, 2025	101.11	101.32	99.72	100.17	100.17	-0.75%	15,793
Nov 14, 2025	100.82	101.35	100.50	100.92	100.92	-0.23%	14,128
Nov 13, 2025	102.07	102.36	101.15	101.15	101.15	-1.48%	50,364
Nov 12, 2025	102.83	102.97	102.57	102.68	102.68	0.08%	15,039
Nov 11, 2025	102.02	102.66	101.95	102.60	102.59	0.70%	6,123
Nov 10, 2025	101.56	101.97	101.23	101.88	101.88	1.01%	7,454
Nov 7, 2025	100.41	100.90	99.90	100.86	100.86	0.28%	5,082
Nov 6, 2025	100.85	100.94	100.41	100.58	100.58	-0.65%	5,985
Nov 5, 2025	100.77	101.45	100.77	101.23	101.23	0.80%	8,734
Nov 4, 2025	100.42	100.89	100.42	100.43	100.43	-0.65%	17,835
Nov 3, 2025	101.50	101.50	100.77	101.09	101.09	-0.06%	7,597
Oct 31, 2025	101.02	101.15	100.97	101.15	101.15	0.69%	6,184
Oct 30, 2025	100.72	101.41	100.46	100.46	100.46	-0.70%	3,034
Oct 29, 2025	101.66	101.78	101.02	101.17	101.17	-0.67%	6,057
Oct 28, 2025	102.36	102.36	101.85	101.85	101.85	-0.51%	13,808
Oct 27, 2025	102.08	102.46	101.90	102.37	102.37	0.78%	9,721
Oct 24, 2025	101.68	101.88	101.58	101.58	101.58	0.42%	6,523
Oct 23, 2025	100.93	101.34	100.70	101.16	101.16	0.38%	50,047
Oct 22, 2025	101.31	101.31	100.54	100.77	100.77	-0.47%	8,115
Oct 21, 2025	101.24	101.47	101.16	101.25	101.25	0.14%	7,986
Oct 20, 2025	100.64	101.20	100.64	101.11	101.11	1.04%	3,039
Oct 17, 2025	99.39	100.23	99.39	100.07	100.07	0.65%	6,463
Oct 16, 2025	100.78	100.78	99.17	99.42	99.42	-0.99%	10,274
Oct 15, 2025	100.74	100.83	99.90	100.41	100.41	0.21%	7,405
Oct 14, 2025	99.08	100.33	99.08	100.20	100.20	0.58%	4,012
Oct 13, 2025	99.51	99.78	99.46	99.62	99.62	1.05%	15,513
Oct 10, 2025	100.71	100.79	98.59	98.59	98.59	-2.01%	4,727
Oct 9, 2025	100.94	100.94	100.41	100.61	100.61	-0.28%	6,542
Oct 8, 2025	101.25	101.25	100.60	100.89	100.89	-0.03%	6,885
Oct 7, 2025	100.86	100.97	100.76	100.92	100.92	-0.29%	3,486
Oct 6, 2025	101.29	101.29	100.86	101.21	101.21	0.27%	15,300
Oct 3, 2025	101.03	101.35	100.94	100.94	100.94	0.22%	8,510
Oct 2, 2025	100.99	100.99	100.57	100.72	100.72	-0.20%	1,580
Oct 1, 2025	100.48	100.92	100.48	100.92	100.92	0.14%	3,439
Sep 30, 2025	100.43	100.77	100.22	100.77	100.77	0.26%	9,587
Sep 29, 2025	100.89	100.89	100.33	100.51	100.51	0.09%	8,461
Sep 26, 2025	100.12	100.46	99.99	100.43	100.42	0.76%	1,804

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.