Skip to main content
ProShares S&P 500 Ex-Technology ETF (SPXT)
NYSEARCA: SPXT · Real-Time Price · USD
106.70
-0.09 (-0.09%)
Apr 28, 2026, 4:00 PM EDT - Market closed

SPXT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026107.03107.03106.51106.70106.70-0.08%123,127
Apr 27, 2026106.87107.25106.79106.79106.79-0.06%7,331
Apr 24, 2026106.86106.86106.63106.85106.85-0.01%4,882
Apr 23, 2026106.89107.10106.55106.86106.860.17%10,893
Apr 22, 2026106.87107.07106.43106.68106.680.30%16,892
Apr 21, 2026107.65107.65106.36106.36106.36-0.76%8,090
Apr 20, 2026107.48107.58107.18107.18107.18-0.44%4,333
Apr 17, 2026106.73108.00106.73107.65107.651.00%4,745
Apr 16, 2026106.54106.81106.45106.58106.58-0.06%3,424
Apr 15, 2026106.28107.02106.12106.64106.640.23%6,864
Apr 14, 2026105.47106.60105.47106.39106.390.92%10,583
Apr 13, 2026104.42105.42104.40105.42105.420.67%6,505
Apr 10, 2026105.11105.11104.62104.72104.72-0.48%3,356
Apr 9, 2026104.64105.53104.60105.23105.230.72%3,314
Apr 8, 2026104.39104.64103.89104.48104.482.06%25,359
Apr 7, 2026101.86102.37101.72102.37102.370.23%9,254
Apr 6, 2026101.85102.29101.73102.14102.140.38%57,318
Apr 2, 2026101.38101.92101.26101.75101.75-0.23%4,367
Apr 1, 2026101.94102.55101.88101.99101.990.67%8,779
Mar 31, 2026100.23101.31100.21101.31101.312.14%5,313
Mar 30, 202699.8999.8999.1899.1899.180.17%13,585
Mar 27, 2026100.30100.3099.0099.0299.02-1.39%8,174
Mar 26, 2026101.41101.78100.41100.41100.41-1.31%5,623
Mar 25, 2026101.91102.01101.74101.74101.740.18%2,017
Mar 24, 2026101.08102.04101.06101.56101.19-0.31%7,377
Mar 23, 2026102.02102.66101.70101.87101.501.01%6,269
Mar 20, 2026101.82101.82100.60100.85100.49-1.04%58,866
Mar 19, 2026101.81102.03101.40101.91101.54-0.54%2,743
Mar 18, 2026103.31103.38102.45102.46102.09-1.28%20,865
Mar 17, 2026103.91104.41103.79103.79103.420.27%9,520
Mar 16, 2026103.42103.88103.42103.51103.140.85%4,242
Mar 13, 2026103.71103.71102.60102.64102.27-0.41%4,448
Mar 12, 2026103.70103.70102.89103.06102.69-1.33%11,173
Mar 11, 2026104.71104.71104.13104.45104.07-0.39%4,935
Mar 10, 2026104.78105.42104.51104.85104.47-0.16%6,056
Mar 9, 2026103.69105.01102.75105.01104.630.27%19,399
Mar 6, 2026104.71104.90103.89104.73104.35-1.05%44,380
Mar 5, 2026106.34106.34105.32105.84105.46-1.09%11,032
Mar 4, 2026106.38107.07106.00107.01106.620.49%6,650
Mar 3, 2026105.52106.72104.77106.49106.11-0.84%15,456
Mar 2, 2026106.51107.68106.51107.39107.01-0.47%15,775
Feb 27, 2026106.74107.90106.72107.90107.510.63%46,321
Feb 26, 2026107.32107.55106.64107.23106.84-0.08%7,868
Feb 25, 2026107.03107.31106.53107.31106.920.56%8,517
Feb 24, 2026106.04106.87106.04106.71106.330.36%7,941
Feb 23, 2026107.14107.14105.88106.33105.95-0.94%10,772
Feb 20, 2026106.77107.34106.77107.34106.950.95%5,207
Feb 19, 2026106.27106.55106.23106.33105.95-0.37%30,105
Feb 18, 2026106.71106.93106.41106.72106.340.34%7,466
Feb 17, 2026106.22106.55105.68106.36105.980.10%7,626
Feb 13, 2026105.77106.76105.77106.25105.870.27%3,407
Feb 12, 2026107.23107.51105.95105.97105.59-1.15%4,275
Feb 11, 2026107.64107.64106.80107.20106.810.18%5,912
Feb 10, 2026107.51107.67107.01107.01106.62-0.40%13,282
Feb 9, 2026107.26107.62106.94107.44107.05-0.12%14,793
Feb 6, 2026106.60107.58106.60107.57107.180.93%13,154
Feb 5, 2026106.62106.97105.87106.58106.20-0.95%16,368
Feb 4, 2026107.69107.90107.30107.60107.210.26%64,898
Feb 3, 2026107.52108.04106.72107.32106.93-0.31%6,004
Feb 2, 2026106.63107.69106.63107.65107.260.85%6,547
Jan 30, 2026106.40106.84106.31106.74106.36-0.06%6,596
Jan 29, 2026106.94106.94106.09106.80106.420.69%5,681
Jan 28, 2026106.30106.30105.72106.07105.69-0.27%4,156
Jan 27, 2026106.53106.53106.17106.36105.98-0.26%17,557
Jan 26, 2026106.47106.67106.46106.64106.260.39%10,284
Jan 23, 2026106.18106.38106.00106.23105.85-5,555
Jan 22, 2026106.46106.63106.12106.23105.850.25%5,189
Jan 21, 2026104.88106.23104.88105.97105.591.29%10,377
Jan 20, 2026105.12105.52104.36104.62104.24-1.66%20,846
Jan 16, 2026106.57106.57106.21106.39106.010.11%48,113
Jan 15, 2026106.50106.61106.26106.27105.89-0.09%3,755
Jan 14, 2026106.00106.40105.84106.37105.990.09%8,481
Jan 13, 2026106.86106.86106.15106.27105.89-0.16%90,216
Jan 12, 2026106.21106.66106.21106.44106.060.05%14,809
Jan 9, 2026106.34106.63106.07106.39106.010.29%26,422
Jan 8, 2026105.40106.31105.40106.08105.700.83%10,049
Jan 7, 2026105.93105.93105.21105.21104.83-0.63%10,527
Jan 6, 2026105.08106.13105.08105.88105.500.65%86,574
Jan 5, 2026104.45105.43104.45105.20104.821.09%26,827
Jan 2, 2026103.96104.18103.54104.07103.700.20%8,044
Dec 31, 2025104.49104.49103.86103.86103.49-0.57%8,772
Dec 30, 2025104.57104.60104.03104.46104.090.01%4,803
Dec 29, 2025104.74104.74104.37104.46104.08-0.31%7,359
Dec 26, 2025105.00105.00104.50104.78104.41-0.15%5,579
Dec 24, 2025104.74105.05104.71104.94104.570.04%3,469
Dec 23, 2025104.77105.05104.71104.90104.130.09%10,964
Dec 22, 2025104.40104.86104.30104.81104.030.87%117,900
Dec 19, 2025103.81104.24103.81103.91103.140.21%4,785
Dec 18, 2025103.88104.20103.65103.69102.920.47%12,673
Dec 17, 2025104.07104.11103.20103.20102.43-0.64%6,852
Dec 16, 2025104.05104.27103.25103.86103.09-0.46%10,369
Dec 15, 2025104.61104.61103.89104.35103.570.37%11,866
Dec 12, 2025104.40104.40103.60103.96103.19-0.11%13,607
Dec 11, 2025103.44104.19103.44104.08103.310.62%6,729
Dec 10, 2025102.78103.65102.62103.44102.670.94%4,861
Dec 9, 2025102.80103.01102.47102.47101.71-0.05%9,379
Dec 8, 2025103.27103.33102.46102.52101.76-0.97%37,329
Dec 5, 2025104.09104.10103.53103.53102.76-0.13%4,456
Dec 4, 2025104.21104.21103.49103.66102.890.09%8,803
Dec 3, 2025103.12103.75103.12103.57102.800.58%7,818