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

(ETF)
SPXT 
$46.662
*  
unch
unch
Get SPXT Alerts
*Delayed - data as of Feb. 17, 2017  -  Find a broker to begin trading SPXT now


Community Rating:
View:    SPXT 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 17-NOV-2016 TO 17-FEB-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 46.662 0
02/17/2017 46.6905 46.6905 46.6905 46.6905 501
02/16/2017 46.662 46.662 46.662 46.662 00
02/15/2017 46.662 46.662 46.662 46.662 00
02/14/2017 46.662 46.662 46.662 46.662 125
02/13/2017 46.39 46.63 46.39 46.63 2,282
02/10/2017 45.96 45.96 45.96 45.96 00
02/09/2017 45.96 45.96 45.96 45.96 00
02/08/2017 45.96 45.96 45.96 45.96 00
02/07/2017 45.96 45.96 45.96 45.96 00
02/06/2017 45.97 45.97 45.96 45.96 2,000
02/03/2017 45.44 45.44 45.44 45.44 00
02/02/2017 45.44 45.44 45.44 45.44 1,150
02/01/2017 45.51 45.51 45.51 45.51 00
01/31/2017 45.51 45.51 45.51 45.51 1,001
01/30/2017 45.7 45.7 45.7 45.7 00
01/27/2017 45.7085 45.7085 45.7 45.7 1,700
01/26/2017 45.9 45.9 45.9 45.9 00
01/25/2017 45.9 45.9 45.9 45.9 257
01/24/2017 45.656 45.656 45.656 45.656 241
01/23/2017 45.59 45.59 45.33 45.33 533
01/20/2017 45.24 45.24 45.24 45.24 00
01/19/2017 45.24 45.24 45.24 45.24 1,000
01/18/2017 45.61 45.61 45.61 45.61 00
01/17/2017 45.61 45.61 45.61 45.61 1,100
01/13/2017 45.656 45.656 45.656 45.656 00
01/12/2017 45.656 45.656 45.656 45.656 00
01/11/2017 45.656 45.656 45.656 45.656 00
01/10/2017 45.656 45.656 45.656 45.656 187
01/09/2017 45.62 45.62 45.62 45.62 174
01/06/2017 45.6901 45.7083 45.69 45.7083 1,487
01/05/2017 45.15 45.15 45.15 45.15 00
01/04/2017 45.15 45.15 45.15 45.15 00
01/03/2017 45.2099 45.2099 45.15 45.15 569
12/30/2016 45.425 45.425 45.425 45.425 00
12/29/2016 45.425 45.425 45.425 45.425 00
12/28/2016 45.46 45.46 45.425 45.425 200
12/27/2016 45.5325 45.5325 45.5325 45.5325 00
12/23/2016 45.5325 45.5325 45.5325 45.5325 00
12/22/2016 45.5325 45.5325 45.5325 45.5325 00
12/21/2016 45.546 45.546 45.5325 45.5325 301
12/20/2016 45.91 45.91 45.91 45.91 00
12/19/2016 45.91 45.91 45.91 45.91 00
12/16/2016 45.91 45.91 45.91 45.91 00
12/15/2016 45.92 45.92 45.91 45.91 300
12/14/2016 46.0175 46.0175 46.0175 46.0175 00
12/13/2016 46.004 46.0175 46.004 46.0175 200
12/12/2016 46.07 46.07 45.8699 45.8699 400
12/09/2016 45.78 45.78 45.78 45.78 2,811
12/08/2016 44.7524 44.7524 44.7524 44.7524 00
12/07/2016 44.7524 44.7524 44.7524 44.7524 00
12/06/2016 44.82 44.82 44.7524 44.7524 1,235
12/05/2016 44.5 44.5 44.5 44.5 00
12/02/2016 44.5 44.5 44.5 44.5 00
12/01/2016 44.5 44.5 44.5 44.5 00
11/30/2016 44.5 44.5 44.5 44.5 00
11/29/2016 44.5 44.5 44.5 44.5 00
11/28/2016 44.5 44.5 44.5 44.5 400
11/25/2016 44.4749 44.4749 44.4749 44.4749 00
11/23/2016 44.4749 44.4749 44.4749 44.4749 00
11/22/2016 44.4749 44.4749 44.4749 44.4749 201
11/21/2016 43.949 43.949 43.949 43.949 00
11/18/2016 43.949 43.949 43.949 43.949 00
11/17/2016 43.949 43.949 43.949 43.949 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?