S&P 500 Ex-Technology Proshares (NY: SPXT )

63.26 USD -0.14 (-0.22%)
Streaming Delayed Price Updated: 2:04 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 63.49 63.49 63.40 63.40 2,314 +0.98(+1.57%)
Nov 23, 2020 62.08 62.44 62.08 62.42 26,688 +0.54(+0.87%)
Nov 20, 2020 61.88 61.88 61.88 61.88 100 -0.29(-0.47%)
Nov 19, 2020 61.75 62.17 61.75 62.17 668 +0.04(+0.06%)
Nov 18, 2020 62.78 62.78 62.13 62.13 163 -0.65(-1.04%)
Nov 17, 2020 62.92 62.92 62.56 62.78 552 -0.15(-0.24%)
Nov 16, 2020 62.90 63.05 62.68 62.93 1,284 +0.65(+1.05%)
Nov 13, 2020 61.74 62.28 61.74 62.28 300 +1.02(+1.67%)
Nov 12, 2020 61.26 61.26 61.26 61.26 36 -0.65(-1.05%)
Nov 11, 2020 61.94 62.00 61.83 61.91 43,023 +0.06(+0.10%)
Nov 10, 2020 61.71 61.85 61.23 61.85 1,525 +0.17(+0.27%)
Nov 09, 2020 64.04 64.11 61.68 61.68 80,337 +1.28(+2.12%)
Nov 06, 2020 60.47 60.58 60.40 60.40 1,800 -0.08(-0.14%)
Nov 05, 2020 60.48 60.48 60.48 60.48 320 +0.93(+1.57%)
Nov 04, 2020 59.43 60.00 59.26 59.55 2,403 +0.79(+1.34%)
Nov 03, 2020 58.51 58.83 58.28 58.76 2,176 +1.26(+2.18%)
Nov 02, 2020 57.12 57.53 57.12 57.50 622 +0.96(+1.70%)
Oct 30, 2020 56.54 56.54 56.54 56.54 100 -0.72(-1.26%)
Oct 29, 2020 57.27 57.27 57.27 57.27 23 +0.75(+1.32%)
Oct 28, 2020 57.04 57.04 56.52 56.52 719 -1.99(-3.39%)
Oct 27, 2020 58.51 58.51 58.51 58.51 3 -0.26(-0.45%)
Oct 26, 2020 58.77 58.77 58.77 58.77 7 -1.15(-1.92%)
Oct 23, 2020 60.09 60.09 59.92 59.92 1,500 +0.36(+0.60%)
Oct 22, 2020 59.56 59.56 59.56 59.56 53 +0.47(+0.79%)
Oct 21, 2020 59.09 59.09 59.09 59.09 61 -0.14(-0.24%)
Oct 20, 2020 59.23 59.23 59.23 59.23 14 +0.41(+0.69%)
Oct 19, 2020 58.82 58.82 58.82 58.82 219 -1.03(-1.72%)
Oct 16, 2020 60.04 60.04 59.85 59.85 200 +0.16(+0.27%)
Oct 15, 2020 59.69 59.69 59.69 59.69 155 -0.09(-0.15%)
Oct 14, 2020 59.78 59.78 59.78 59.78 50 -0.44(-0.73%)
Oct 13, 2020 60.22 60.22 60.22 60.22 0 -0.31(-0.52%)
Oct 12, 2020 60.42 60.53 60.42 60.53 403 +0.79(+1.33%)
Oct 09, 2020 59.74 59.74 59.74 59.74 100 +0.33(+0.56%)
Oct 08, 2020 59.11 59.41 59.11 59.41 165 +0.51(+0.87%)
Oct 07, 2020 58.90 58.90 58.90 58.90 52 +0.96(+1.66%)
Oct 06, 2020 58.54 58.54 57.94 57.94 283 -0.70(-1.20%)
Oct 05, 2020 58.64 58.64 58.64 58.64 116 +0.86(+1.48%)
Oct 02, 2020 57.78 57.78 57.78 57.78 300 -0.07(-0.13%)
Oct 01, 2020 57.85 57.85 57.85 57.85 40 +0.06(+0.11%)
Sep 30, 2020 57.45 57.79 57.45 57.79 1,263 +0.51(+0.90%)
Sep 29, 2020 57.39 57.39 57.28 57.28 186 -0.23(-0.40%)
Sep 28, 2020 57.51 57.51 57.51 57.51 106 +0.76(+1.33%)
Sep 25, 2020 56.76 56.76 56.75 56.75 500 +0.79(+1.41%)
Sep 24, 2020 55.30 55.96 55.30 55.96 7,013 +0.10(+0.18%)
Sep 23, 2020 56.90 56.90 55.86 55.86 571 -1.38(-2.41%)
Sep 22, 2020 57.24 57.24 57.24 57.24 243 +0.56(+0.98%)
Sep 21, 2020 56.32 56.69 56.30 56.69 768 -1.22(-2.10%)
Sep 18, 2020 57.90 57.90 57.90 57.90 100 -0.45(-0.78%)
Sep 17, 2020 58.36 58.36 58.36 58.36 4 -0.50(-0.86%)
Sep 16, 2020 59.01 59.29 58.86 58.86 1,067 -0.04(-0.06%)
Sep 15, 2020 58.90 58.90 58.90 58.90 23 +0.10(+0.16%)
Sep 14, 2020 58.51 58.97 58.51 58.80 1,076 +0.60(+1.03%)
Sep 11, 2020 58.51 58.51 58.20 58.20 300 +0.17(+0.28%)
Sep 10, 2020 58.90 58.90 58.03 58.03 213 -0.93(-1.57%)
Sep 09, 2020 59.01 59.16 58.96 58.96 642 +0.95(+1.63%)
Sep 08, 2020 58.90 58.90 58.01 58.01 971 -1.22(-2.06%)
Sep 04, 2020 59.23 59.23 59.23 59.23 300 -0.30(-0.50%)
Sep 03, 2020 59.53 59.53 59.53 59.53 39 -1.58(-2.59%)
Sep 02, 2020 60.13 61.12 60.13 61.12 1,956 +1.19(+1.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.