ProShares S&P 500 Ex-Financials ETF Historical Stock Prices

(ETF)
SPXN 
$45.66
*  
unch
unch
Get SPXN Alerts
*Delayed - data as of Jan. 18, 2017  -  Find a broker to begin trading SPXN now


Community Rating:
View:    SPXN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2016 TO 18-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A N/A N/A 45.66 0
01/18/2017 45.66 45.66 45.66 45.66 00
01/17/2017 45.66 45.66 45.66 45.66 00
01/13/2017 45.66 45.66 45.66 45.66 00
01/12/2017 45.66 45.66 45.66 45.66 00
01/11/2017 45.66 45.66 45.66 45.66 00
01/10/2017 45.66 45.66 45.66 45.66 00
01/09/2017 45.66 45.66 45.66 45.66 00
01/06/2017 45.66 45.66 45.66 45.66 00
01/05/2017 45.66 45.66 45.66 45.66 00
01/04/2017 45.66 45.66 45.66 45.66 00
01/03/2017 45.66 45.66 45.66 45.66 00
12/30/2016 45.66 45.66 45.66 45.66 00
12/29/2016 45.66 45.66 45.66 45.66 00
12/28/2016 45.66 45.66 45.66 45.66 132
12/27/2016 46.1 46.1 46.1 46.1 00
12/23/2016 46.1 46.1 46.1 46.1 00
12/22/2016 46.1 46.1 46.1 46.1 00
12/21/2016 46.1 46.1 46.1 46.1 00
12/20/2016 46.1 46.1 46.1 46.1 00
12/19/2016 46.1 46.1 46.1 46.1 130
12/16/2016 45.94 45.9888 45.94 45.9888 700
12/15/2016 45.94 46.09 45.94 46.09 601
12/14/2016 44.6 44.6 44.6 44.6 00
12/13/2016 44.6 44.6 44.6 44.6 00
12/12/2016 44.6 44.6 44.6 44.6 00
12/09/2016 44.6 44.6 44.6 44.6 00
12/08/2016 44.6 44.6 44.6 44.6 00
12/07/2016 44.6 44.6 44.6 44.6 00
12/06/2016 44.6 44.6 44.6 44.6 00
12/05/2016 44.6 44.6 44.6 44.6 00
12/02/2016 44.6 44.6 44.6 44.6 00
12/01/2016 44.5604 44.6 44.5604 44.6 400
11/30/2016 44.26 44.26 44.26 44.26 00
11/29/2016 44.26 44.26 44.26 44.26 00
11/28/2016 44.26 44.26 44.26 44.26 00
11/25/2016 44.26 44.26 44.26 44.26 00
11/23/2016 44.26 44.26 44.26 44.26 00
11/22/2016 44.26 44.26 44.26 44.26 00
11/21/2016 44.26 44.26 44.26 44.26 00
11/18/2016 44.26 44.26 44.26 44.26 00
11/17/2016 44.26 44.26 44.26 44.26 00
11/16/2016 44.26 44.26 44.26 44.26 00
11/15/2016 44.26 44.26 44.26 44.26 00
11/14/2016 44.26 44.26 44.26 44.26 00
11/11/2016 44.26 44.26 44.26 44.26 500
11/10/2016 44.26 44.26 44.26 44.26 00
11/09/2016 44.26 44.26 44.26 44.26 00
11/08/2016 44.25 44.26 44.25 44.26 1,000
11/07/2016 44.25 44.25 44.25 44.25 00
11/04/2016 44.25 44.25 44.25 44.25 00
11/03/2016 44.25 44.25 44.25 44.25 00
11/02/2016 44.25 44.25 44.25 44.25 00
11/01/2016 44.25 44.25 44.25 44.25 00
10/31/2016 44.25 44.25 44.25 44.25 00
10/28/2016 44.25 44.25 44.25 44.25 00
10/27/2016 44.25 44.25 44.25 44.25 00
10/26/2016 44.25 44.25 44.25 44.25 00
10/25/2016 44.25 44.25 44.25 44.25 00
10/24/2016 44.25 44.25 44.25 44.25 00
10/21/2016 44.25 44.25 44.25 44.25 00
10/20/2016 44.25 44.25 44.25 44.25 00
10/19/2016 44.25 44.25 44.25 44.25 00
10/18/2016 44.25 44.25 44.25 44.25 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?