Quantcast

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

(ETF)
SPXN 
$57.77
*  
unch
unch
Get SPXN Alerts
*Delayed - data as of Nov. 14, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-AUG-2018 TO 14-NOV-2018

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 57.77 0
11/14/2018 57.77 57.77 57.77 57.77 00
11/13/2018 57.77 57.77 57.77 57.77 00
11/12/2018 57.77 57.77 57.77 57.77 00
11/09/2018 57.77 57.77 57.77 57.77 00
11/08/2018 57.77 57.77 57.77 57.77 106
11/07/2018 57.77 57.77 57.77 57.77 106
11/06/2018 54.2012 54.2012 54.2012 54.2012 00
11/05/2018 54.2012 54.2012 54.2012 54.2012 00
11/02/2018 54.2012 54.2012 54.2012 54.2012 00
11/01/2018 54.2012 54.2012 54.2012 54.2012 00
10/31/2018 54.2012 54.2012 54.2012 54.2012 00
10/30/2018 54.2012 54.2012 54.2012 54.2012 00
10/29/2018 54.2012 54.2012 54.2012 54.2012 373
10/26/2018 57.23 57.23 57.23 57.23 00
10/25/2018 57.23 57.23 57.23 57.23 00
10/24/2018 57.23 57.23 57.23 57.23 00
10/23/2018 57.23 57.23 57.23 57.23 00
10/22/2018 57.23 57.23 57.23 57.23 00
10/19/2018 57.23 57.23 57.23 57.23 00
10/18/2018 57.23 57.23 57.23 57.23 00
10/17/2018 57.23 57.23 57.23 57.23 00
10/16/2018 57.23 57.23 57.23 57.23 00
10/15/2018 57.23 57.23 57.23 57.23 350
10/12/2018 58.9013 58.9013 58.9013 58.9013 00
10/11/2018 58.9013 58.9013 58.9013 58.9013 00
10/10/2018 58.9013 58.9013 58.9013 58.9013 135
10/09/2018 59.89 59.89 59.89 59.89 00
10/08/2018 59.89 59.89 59.89 59.89 00
10/05/2018 59.89 59.89 59.89 59.89 00
10/04/2018 59.89 59.89 59.89 59.89 00
10/03/2018 59.89 59.89 59.89 59.89 00
10/02/2018 59.89 59.89 59.89 59.89 00
10/01/2018 59.89 59.89 59.89 59.89 00
09/28/2018 59.89 59.89 59.89 59.89 00
09/27/2018 59.89 59.89 59.89 59.89 00
09/26/2018 59.89 59.89 59.89 59.89 00
09/25/2018 59.89 59.89 59.89 59.89 00
09/24/2018 59.89 59.89 59.89 59.89 00
09/21/2018 59.89 59.89 59.89 59.89 00
09/20/2018 59.89 59.89 59.89 59.89 00
09/19/2018 59.89 59.89 59.89 59.89 00
09/18/2018 59.89 59.89 59.89 59.89 200
09/17/2018 59.3596 59.3596 59.3596 59.3596 00
09/14/2018 59.3596 59.3596 59.3596 59.3596 00
09/13/2018 59.3596 59.3596 59.3596 59.3596 00
09/12/2018 59.3596 59.3596 59.3596 59.3596 00
09/11/2018 59.3596 59.3596 59.3596 59.3596 00
09/10/2018 59.3596 59.3596 59.3596 59.3596 00
09/07/2018 59.3596 59.3596 59.3596 59.3596 00
09/06/2018 59.3596 59.3596 59.3596 59.3596 00
09/05/2018 59.3596 59.3596 59.3596 59.3596 207
09/04/2018 59.79 59.79 59.79 59.79 00
08/31/2018 59.79 59.79 59.79 59.79 00
08/30/2018 59.79 59.79 59.79 59.79 00
08/29/2018 59.79 59.79 59.79 59.79 110
08/28/2018 59.81 59.81 59.81 59.81 186
08/27/2018 58.8125 58.8125 58.8125 58.8125 00
08/24/2018 58.8125 58.8125 58.8125 58.8125 00
08/23/2018 58.8125 58.8125 58.8125 58.8125 00
08/22/2018 58.8125 58.8125 58.8125 58.8125 412
08/21/2018 58.82 58.82 58.82 58.82 00
08/20/2018 59 59 58.82 58.82 2,200
08/17/2018 58.34 58.3702 58.33 58.3702 500
08/16/2018 58.4117 58.4117 58.3253 58.3253 205
08/15/2018 58.12 58.12 58.12 58.12 00
08/14/2018 58.12 58.12 58.12 58.12 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?

Smart Portfolio