Quantcast

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

(ETF)
SPXT 
$54.995
*  
0.4709
0.86%
Get SPXT Alerts
*Delayed - data as of Apr. 23, 2019  -  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
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 23-JAN-2019 TO 23-APR-2019

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 54.995 54.586 54.995 1,006
04/23/2019 54.62 54.995 54.586 54.995 1,006
04/22/2019 54.5241 54.5241 54.5241 54.5241 11
04/18/2019 54.37 54.4562 54.37 54.4562 188
04/17/2019 54.6178 54.6178 54.6178 54.6178 00
04/16/2019 54.65 54.65 54.6178 54.6178 174
04/15/2019 54.9 54.9 54.675 54.675 105
04/12/2019 54.6722 54.6722 54.6722 54.6722 18
04/11/2019 54.2566 54.3765 54.2566 54.3765 926
04/10/2019 54.23 54.2878 54.22 54.2878 3,448
04/09/2019 54.25 54.25 54.122 54.122 104
04/08/2019 54.4 54.484 54.4 54.484 100
04/05/2019 54.2478 54.2478 54.2478 54.2478 00
04/04/2019 54.11 54.2478 54.11 54.2478 103
04/03/2019 53.98 53.9846 53.98 53.9846 155
04/02/2019 53.95 54.0124 53.95 54.0124 100
04/01/2019 53.8947 54.0547 53.8947 54.0547 1,166
03/29/2019 53.4426 53.4426 53.4426 53.4426 01
03/28/2019 53.1496 53.1496 53.1496 53.1496 08
03/27/2019 53.34 53.34 52.9166 52.9166 260
03/26/2019 53.1399 53.1399 53.1399 53.1399 01
03/25/2019 52.7804 52.7804 52.7804 52.7804 36
03/22/2019 52.8123 52.8123 52.8123 52.8123 01
03/21/2019 53.6467 53.6467 53.6467 53.6467 00
03/20/2019 53.6467 53.6467 53.6467 53.6467 00
03/19/2019 53.6467 53.6467 53.6467 53.6467 04
03/18/2019 53.532 53.7006 53.532 53.7006 1,788
03/15/2019 53.5699 53.5699 53.4766 53.4766 300
03/14/2019 53.0241 53.0241 53.0241 53.0241 00
03/13/2019 53.0241 53.0241 53.0241 53.0241 00
03/12/2019 53.0241 53.0241 53.0241 53.0241 08
03/11/2019 52.9151 52.9151 52.9151 52.9151 95
03/08/2019 52.253 52.253 52.253 52.253 94
03/07/2019 52.8097 52.8097 52.8097 52.8097 00
03/06/2019 52.8097 52.8097 52.8097 52.8097 80
03/05/2019 53.1361 53.1361 53.1361 53.1361 00
03/04/2019 52.8687 53.1361 52.8687 53.1361 396
03/01/2019 53.1849 53.1849 53.1849 53.1849 00
02/28/2019 53.1849 53.1849 53.1849 53.1849 00
02/27/2019 53.1849 53.1849 53.1849 53.1849 00
02/26/2019 53.1849 53.1849 53.1849 53.1849 14
02/25/2019 53.2457 53.2457 53.2457 53.2457 146
02/22/2019 53.2042 53.2042 53.2042 53.2042 28
02/21/2019 52.9453 52.9453 52.9453 52.9453 18
02/20/2019 53.12 53.1768 53.12 53.1768 215
02/19/2019 52.83 53.171 52.83 53.1009 1,504
02/15/2019 52.815 52.9046 52.815 52.9046 550
02/14/2019 52.45 52.54 52.3973 52.3973 1,815
02/13/2019 52.5508 52.5508 52.5508 52.5508 20
02/12/2019 51.87 52.3874 51.87 52.3874 317
02/11/2019 51.5609 51.5609 51.5609 51.5609 00
02/08/2019 51.38 51.5609 51.37 51.5609 1,402
02/07/2019 51.6259 51.6259 51.6259 51.6259 77
02/06/2019 52.04 52.0913 52.04 52.0913 2,000
02/05/2019 51.8036 51.8036 51.8036 51.8036 00
02/04/2019 51.8036 51.8036 51.8036 51.8036 00
02/01/2019 51.75 51.8036 51.75 51.8036 225
01/31/2019 51.653 51.9201 51.653 51.9201 1,115
01/30/2019 50.938 51.2479 50.938 51.2479 100
01/29/2019 50.6339 50.6339 50.6339 50.6339 60
01/28/2019 50.914 50.914 50.914 50.914 00
01/25/2019 51.07 51.07 50.914 50.914 101
01/24/2019 50.5799 50.5799 50.5483 50.5483 101
01/23/2019 50.4 50.5916 50.4 50.5916 525
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for SPXT

Research Brokers before you trade

Want to trade FX?



Smart Portfolio