Skip to main content
ProShares S&P 500 Ex-Financials ETF (SPXN)
NYSEARCA: SPXN · Real-Time Price · USD
73.51
-0.89 (-1.20%)
Mar 6, 2026, 4:00 PM EST - Market closed

SPXN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202673.8573.8573.5073.5173.51-1.20%3,907
Mar 5, 202674.4474.6274.3474.4074.40-0.72%4,428
Mar 4, 202674.9075.1074.9074.9474.940.97%6,168
Mar 3, 202674.2274.2274.2274.2274.22-1.13%399
Mar 2, 202674.3175.0874.3175.0775.070.21%1,435
Feb 27, 202674.5274.9274.5274.9174.91-0.26%2,266
Feb 26, 202675.9275.9274.5875.1075.10-0.91%3,413
Feb 25, 202675.3875.7975.3875.7975.790.75%949
Feb 24, 202674.7375.2374.7375.2375.230.93%2,143
Feb 23, 202674.6074.6074.5474.5474.54-0.81%373
Feb 20, 202674.9275.1474.9275.1475.140.74%402
Feb 19, 202674.6174.7174.5974.5974.59-0.32%986
Feb 18, 202674.5075.0474.5074.8374.830.71%5,932
Feb 17, 202674.5674.5674.3074.3074.300.01%461
Feb 13, 202674.5274.6574.2974.2974.29-0.04%2,706
Feb 12, 202675.5475.5774.3274.3274.32-1.62%1,011
Feb 11, 202675.3575.6875.3575.5475.540.28%2,273
Feb 10, 202675.3375.3375.3375.3375.33-0.32%92
Feb 9, 202674.7375.5774.7375.5775.570.62%1,071
Feb 6, 202674.4775.1174.4775.1175.112.09%532
Feb 5, 202673.5773.5773.5773.5773.57-1.14%485
Feb 4, 202675.0375.0374.1474.4274.42-0.84%16,749
Feb 3, 202675.9475.9475.0575.0575.05-0.89%952
Feb 2, 202675.0075.8974.9375.7275.720.54%4,087
Jan 30, 202675.4875.4875.1475.3275.32-0.47%1,532
Jan 29, 202675.0775.6875.0175.6875.68-0.49%4,208
Jan 28, 202675.9776.0875.8876.0576.050.06%2,142
Jan 27, 202675.8776.0075.8776.0076.000.59%401
Jan 26, 202675.4775.7075.4775.5675.560.56%6,697
Jan 23, 202674.7875.2474.7875.1475.140.26%1,398
Jan 22, 202674.8875.1574.8874.9474.940.56%614
Jan 21, 202673.8074.5273.8074.5274.521.26%1,398
Jan 20, 202674.2974.2973.6073.6073.60-2.07%4,902
Jan 16, 202675.4275.4275.0875.1575.15-884
Jan 15, 202675.3875.4375.1575.1575.150.22%909
Jan 14, 202674.7274.9974.6974.9974.99-0.59%2,049
Jan 13, 202675.5775.6075.2275.4475.44-0.03%1,630
Jan 12, 202675.4775.5675.4675.4675.460.30%735
Jan 9, 202674.9875.2874.9875.2475.230.84%826
Jan 8, 202674.5374.6174.4474.6174.61-0.09%855
Jan 7, 202675.0675.1274.6874.6874.68-0.18%1,086
Jan 6, 202674.5974.8174.5974.8174.810.68%1,017
Jan 5, 202674.2074.3174.2074.3174.310.47%553
Jan 2, 202674.0074.0973.8373.9673.96-3,886
Dec 31, 202574.1374.1573.9573.9573.95-0.68%851
Dec 30, 202574.5574.5574.3674.4674.46-0.06%6,998
Dec 29, 202574.4774.5574.4074.5074.50-0.34%2,860
Dec 26, 202574.7974.8074.7674.7674.76-684
Dec 24, 202574.7674.7674.7674.7674.760.05%129
Dec 23, 202574.3474.7274.3274.7274.530.54%1,796
Dec 22, 202574.4674.4674.3074.3274.130.62%1,051
Dec 19, 202573.7974.0373.7973.8673.670.74%8,912
Dec 18, 202573.2473.3773.2473.3273.131.01%1,191
Dec 17, 202572.7372.7372.5972.5972.40-1.44%659
Dec 16, 202573.5073.6473.5073.6473.45-0.08%172
Dec 15, 202573.6973.7173.6973.7173.52-0.14%625
Dec 12, 202573.9273.9273.8173.8173.62-1.24%340
Dec 11, 202574.7374.7374.7374.7374.54-0.14%120
Dec 10, 202574.4574.9674.4574.8474.650.66%1,329
Dec 9, 202574.3574.3574.3574.3574.160.07%114
Dec 8, 202574.6174.6974.3074.3074.11-0.37%361
Dec 5, 202574.5774.5774.5774.5774.380.25%92
Dec 4, 202574.3974.3974.3974.3974.20-64
Dec 3, 202574.3974.3974.3974.3974.190.17%158
Dec 2, 202574.3674.3674.2674.2674.070.35%349
Dec 1, 202574.0874.0874.0074.0073.81-0.44%685
Nov 28, 202574.2574.3274.2574.3274.130.39%506
Nov 26, 202573.9774.0373.6974.0373.840.69%916
Nov 25, 202573.0473.5272.8273.5273.330.86%19,634
Nov 24, 202572.9072.9872.9072.9072.711.85%890
Nov 21, 202571.5771.5771.5771.5771.381.01%437
Nov 20, 202573.4573.4570.8570.8570.67-1.80%1,673
Nov 19, 202572.0472.1572.0472.1571.960.30%1,737
Nov 18, 202571.7172.4171.7171.9371.75-0.76%1,240
Nov 17, 202572.8072.9772.3772.4972.30-0.79%712
Nov 14, 202572.7373.0672.7373.0672.870.15%434
Nov 13, 202573.8073.8072.9672.9672.77-1.76%2,650
Nov 12, 202574.4874.4874.1474.2674.07-18,163
Nov 11, 202574.2674.2674.2674.2674.070.14%186
Nov 10, 202574.1574.1574.1574.1573.961.86%119
Nov 7, 202572.1772.8071.9572.8072.61-0.07%869
Nov 6, 202572.9573.1572.8572.8572.66-1.32%1,923
Nov 5, 202573.8273.8273.8273.8273.630.50%104
Nov 4, 202573.6773.6770.4173.4673.27-1.47%722
Nov 3, 202574.9874.9874.5574.5574.360.16%1,970
Oct 31, 202574.6074.6074.4474.4474.250.37%479
Oct 30, 202574.7274.7274.1774.1773.97-1.15%1,458
Oct 29, 202575.0575.2274.7775.0374.830.21%3,538
Oct 28, 202574.6974.8774.6974.8774.680.51%1,370
Oct 27, 202574.3074.4974.1674.4974.301.30%2,672
Oct 24, 202573.4973.5473.4473.5373.340.80%830
Oct 23, 202572.9572.9572.9572.9572.760.66%90,046
Oct 22, 202572.7172.7172.1672.4772.28-0.66%1,044
Oct 21, 202572.7672.9572.7672.9572.760.11%388
Oct 20, 202572.7972.9072.7972.8772.681.06%936
Oct 17, 202572.1072.1072.1072.1071.920.52%362
Oct 16, 202571.9071.9571.3971.7371.55-0.17%2,787
Oct 15, 202571.9271.9271.8571.8571.670.32%356
Oct 14, 202571.4471.9571.3671.6271.44-0.41%1,166
Oct 13, 202571.9071.9271.7571.9271.731.65%931