ProShares S&P 500 Ex Financials ETF Historical Data - SPXN | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
AMEX
ProShares S&P 500 Ex Financials ETF (SPXN)
ProShares S&P 500 Ex Financials ETF (SPXN) Historical

ProShares S&P 500 Ex Financials ETF (SPXN)

54.95

0.72

(1.32%)

Closed April 26 4:00PM

Delayed by 15 minutes

54.95

0.00

( 0.00% )

Pre Market: 8:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.24	2.30869484267	53.71	55.01	53.4857	1967	54.37794334	SP
4	-57.97	-51.3372298973	112.92	112.92	53.286	2346	67.75102526	SP
12	-51.77	-48.51011994	106.72	113.0926	53.286	2081	93.00451443	SP
26	-34.6	-38.6376326075	89.55	113.0926	53.286	2124	97.20528978	SP
52	-34.22	-38.3761354716	89.17	113.0926	53.286	1889	95.63896547	SP
156	-33.7839	-38.0732730107	88.7339	113.0926	53.286	914	93.60708337	SP
260	-5.91	-9.71081169898	60.86	113.0926	47.69	1033	85.62370978	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714170600	54.95	0.72	1.32	54.66	55.01	54.66	3188
1714084200	54.2342	-0.29	-0.53	53.59	54.2342	53.59	234
1713997800	54.5219	0.06	0.11	54.57	54.57	54.4312	1939
1713911400	54.46	0.68	1.26	54.02	54.46	54.02	856
1713825000	53.78	0.4	0.75	53.71	54	53.4857	3566
1713565800	53.379	-0.65	-1.20	53.91	53.91	53.286	1390
1713479400	54.03	-0.22	-0.41	54.3	54.36	53.979	2450
1713393000	54.25	-0.35	-0.65	54.86	54.86	54.25	964
1713306600	54.6046	-0.04	-0.08	54.72	54.72	54.52	2369
1713220200	54.6494	-0.68	-1.23	55.76	55.76	54.63	4562
1712961000	55.329	-0.84	-1.50	55.74	55.8	55.21	4574
1712874600	56.1738	0.5	0.90	55.81	56.23	55.59	4964
1712788200	55.67	-56.46	-50.35	55.425	55.67	55.425	5231
1712701800	112.13	0.29	0.26	112.21	112.21	111.6	2853
1712615400	111.8407	-0.17	-0.15	112.14	112.14	111.8407	408
1712356200	112.0128	1.25	1.13	110.98	112.28	110.98	4095
1712269800	110.7648	-1.29	-1.15	112.9	112.9	110.7648	163
1712183400	112.0546	0.1	0.09	111.6	112.27	111.6	1723
1712097000	111.956	-0.82	-0.73	111.64	111.956	111.64	379
1712010600	112.7757	-0.19	-0.17	112.92	112.92	112.64	910
1711665000	112.9692	0.17	0.15	112.85	113.04	112.7784	5005
1711578600	112.795	0.76	0.68	112.65	112.795	112.31	232
1711492200	112.0305	-0.32	-0.29	112.61	112.61	112.0305	1780
1711405800	112.3515	-0.44	-0.39	112.35	112.5	112.35	488
1711146600	112.7926	0.1	0.09	112.59	112.8748	112.59	611
1711060200	112.6894	0.42	0.37	113.03	113.0926	112.67	1327
1710973800	112.2709	0.58	0.52	111.42	112.2709	111.21	1019
1710887400	111.6918	0.69	0.62	110.74	111.6918	110.74	559
1710801000	111.0058	0.75	0.68	111.27	111.27	111.0058	565
1710541800	110.2527	-0.81	-0.73	110.39	110.39	110.2527	234
1710455400	111.0595	-0.25	-0.23	112	112	111.03	849
1710369000	111.3103	-0.37	-0.33	111.4	111.44	111.3103	746
1710282600	111.6825	1.47	1.33	110.85	111.6825	110.64	1873
1710196200	110.2165	-0.25	-0.23	110.15	110.26	110.14	922
1709940600	110.4653	-0.89	-0.80	111.58	111.87	110.4653	1658
1709854200	111.3521	1.38	1.26	110.61	111.3521	110.61	78
1709767800	109.9694	0.61	0.56	110.08	110.36	109.9694	1250
1709681400	109.3622	-1.32	-1.19	110.17	110.17	109.0616	490
1709595000	110.6834	-0.22	-0.20	110.73	110.9	110.6834	657
1709335800	110.9046	0.93	0.84	110.01	110.9046	110.01	409
1709249400	109.9776	0.85	0.78	109.72	109.9776	109.4381	636
1709163000	109.1258	-0.38	-0.35	109.37	109.37	109.1	534
1709076600	109.5039	0.12	0.11	109.54	109.54	109.382	1066
1708990200	109.3792	-0.41	-0.37	109.94	109.94	109.3792	905
1708731000	109.7846	0.07	0.06	110.01	110.16	109.76	538
1708644600	109.7172	2.5	2.33	108.76	109.7999	108.76	4375
1708558200	107.2192	0.17	0.16	106.75	107.2192	106.64	674
1708471800	107.0513	-0.78	-0.72	107.5	107.5	107.04	705
1708126200	107.832	-0.49	-0.45	108.43	108.46	107.83	1459
1708039800	108.32	0.43	0.40	108.04	108.32	107.91	1204
1707953400	107.8864	1.06	1.00	107.47	107.8864	107.3799	1394
1707867000	106.8227	-1.5	-1.38	106.79	106.89	106.29	1609
1707780600	108.3219	-0.17	-0.16	108.48	108.82	108.26	2042
1707521400	108.4958	0.7	0.65	108	108.4958	108	4882
1707435000	107.7947	0.15	0.14	107.67	107.82	107.67	1836
1707348600	107.6406	0.93	0.87	107.22	107.76	107.22	27951
1707262200	106.7153	0.06	0.05	106.83	106.83	106.47	790
1707175800	106.6567	-0.24	-0.22	106.72	106.77	106.6567	407
1706916600	106.8962	1.47	1.39	105.76	107.04	105.76	974
1706830200	105.4284	1.27	1.22	104.57	105.43	104.57	882
1706743800	104.1615	-1.66	-1.57	105.19	105.19	104.1615	2754
1706657400	105.8221	-0.17	-0.16	105.64	105.8268	105.64	386
1706571000	105.9956	0.82	0.78	105.2	105.9956	105.2	835

ProShares S&P 500 Ex Fin...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions