ProShares S&P 500 Ex Health Care ETF Historical Data - SPXV | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
AMEX
ProShares S&P 500 Ex Health Care ETF (SPXV)
ProShares S&P 500 Ex Health Care ETF (SPXV) Historical

ProShares S&P 500 Ex Health Care ETF (SPXV)

54.2178

0.6452

(1.20%)

Closed April 28 4:00PM

Delayed by 15 minutes

54.3042

0.0864

(0.16%)

After Hours: 7:59PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.0878	2.04743083004	53.13	54.3042	52.6484	972	53.5399322	SP
4	-57.2622	-51.3654467169	111.48	111.48	52.6484	432	63.90381563	SP
12	-49.3522	-47.651057256	103.57	111.63	52.6484	303	87.66992425	SP
26	-32.5184	-37.4911513301	86.7362	111.63	52.6484	314	93.31010618	SP
52	-30.3422	-35.8824503311	84.56	111.63	52.6484	314	92.55253171	SP
156	-33.7772	-38.3853628047	87.995	111.63	52.6484	249	89.16683843	SP
260	-7.5122	-12.1694475944	61.73	111.63	45.8715	821	83.08989282	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714170600	54.2178	0.65	1.20	53.87	54.3042	53.87	416
1714084200	53.5726	-0.27	-0.51	53.14	53.5726	52.94	3776
1713997800	53.8459	0.09	0.17	53.9	53.9	53.6	187
1713911400	53.7547	0.63	1.20	53.37	53.7969	53.37	310
1713825000	53.1197	0.47	0.90	52.96	53.1197	52.96	586
1713565800	52.6484	-0.55	-1.03	53.13	53.13	52.6484	1
1713479400	53.1967	-0.19	-0.36	53.1967	53.1967	53.1967	197
1713393000	53.3902	-0.33	-0.62	53.64	53.64	53.3902	24
1713306600	53.7218	-0.12	-0.22	53.89	53.89	53.7218	126
1713220200	53.8386	-0.67	-1.23	53.8386	53.8386	53.8386	61
1712961000	54.5074	-0.85	-1.54	54.72	54.72	54.3665	910
1712874600	55.3606	0.48	0.88	54.88	55.3606	54.8	364
1712788200	54.8763	-55.63	-50.34	54.6	54.8763	54.6	196
1712701800	110.5025	-0.03	-0.02	110.91	110.91	110.5025	138
1712615400	110.5276	-0.06	-0.05	110.86	110.86	110.5276	25
1712356200	110.5831	1.23	1.13	109.83	110.5831	109.83	340
1712269800	109.3521	-1.21	-1.10	111.42	111.42	109.3521	485
1712183400	110.5665	0.12	0.11	110.36	110.5665	110.36	256
1712097000	110.4501	-0.7	-0.63	110.47	110.47	110.4501	109
1712010600	111.1525	-0.15	-0.14	111.48	111.48	111.1525	117
1711665000	111.3072	0.27	0.25	111.18	111.3072	111.18	308
1711578600	111.0322	0.79	0.72	110.865	111.0322	110.865	154
1711492200	110.2431	-0.34	-0.31	110.69	110.69	110.2431	301
1711405800	110.5818	-0.46	-0.42	110.82	110.82	110.5818	1204
1711146600	111.0428	-0.11	-0.10	111.0428	111.0428	111.0428	60
1711060200	111.1547	0.54	0.49	111.63	111.63	111.1547	60
1710973800	110.611	0.77	0.70	109.76	110.611	109.76	70
1710887400	109.846	0.65	0.60	108.99	109.846	108.99	278
1710801000	109.1935	0.78	0.72	109.62	109.62	109.1935	914
1710541800	108.415	-0.7	-0.64	108.45	108.45	108.415	253
1710455400	109.1185	-0.33	-0.30	108.93	109.1185	108.93	50
1710369000	109.4501	-0.22	-0.20	109.48	109.48	109.4501	21
1710282600	109.6724	1.37	1.27	109.07	109.6724	109.07	860
1710196200	108.3011	-0.21	-0.19	108.35	108.36	108.3011	66
1709940600	108.5079	-0.72	-0.66	109.55	109.55	108.5079	126
1709854200	109.225	1.19	1.10	108.96	109.225	108.85	589
1709767800	108.0341	0.56	0.53	108.08	108.08	108.03	95
1709681400	107.4692	-1.15	-1.06	107.5	107.5	107.4692	56
1709595000	108.6163	-0.13	-0.12	108.56	108.6163	108.56	134
1709335800	108.7446	0.73	0.68	107.94	108.7446	107.94	177
1709249400	108.0101	0.95	0.89	107.55	108.0101	107.36	1377
1709163000	107.0574	-0.19	-0.18	106.93	107.0574	106.93	12
1709076600	107.2483	0.2	0.19	107.15	107.2483	107.15	18
1708990200	107.0485	-0.41	-0.38	107.5	107.5	107.0485	298
1708731000	107.4553	0.04	0.04	107.92	107.92	107.4553	3
1708644600	107.4162	2.41	2.30	106.85	107.4162	106.85	47
1708558200	105.0016	0.2	0.19	104.8	105.0016	104.8	125
1708471800	104.8016	-0.75	-0.71	105.29	105.29	104.8016	184
1708126200	105.5518	-0.6	-0.57	105.83	105.83	105.5518	32
1708039800	106.1558	0.64	0.61	105.83	106.1558	105.83	26
1707953400	105.5148	1.06	1.01	105.16	105.5148	105.16	262
1707867000	104.4549	-1.56	-1.47	104.4549	104.4549	104.4549	53
1707780600	106.012	-0.12	-0.12	106.12	106.12	106.012	15
1707521400	106.1353	0.73	0.70	105.69	106.1353	105.69	372
1707435000	105.4013	0.12	0.11	105.27	105.4013	105.27	19
1707348600	105.2853	0.94	0.90	105.4	105.4	105.2853	6
1707262200	104.3488	-0.02	-0.02	104.5	104.5	104.3488	330
1707175800	104.3706	-0.43	-0.41	104.66	104.66	104.3499	399
1706916600	104.8014	1.47	1.42	103.57	104.8014	103.57	32
1706830200	103.3358	1.08	1.06	102.61	103.3358	102.61	409
1706743800	102.2513	-1.75	-1.68	103.19	103.408	102.2513	775
1706657400	103.9982	-0.06	-0.05	104.1	104.1	103.9982	158
1706571000	104.0544	0.73	0.71	103.35	104.0544	103.35	961

ProShares S&P 500 Ex Hea...

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