Get the Stockscreener App
84.96
1.19%
-1.0256
Proshares S P 500 Ex Financials Etf Stock (SPXN) Price History
The historical daily chart and data for Proshares S P 500 Ex Financials Etf stock (SPXN), adjusted for splits and dividends, show that the latest closing stock price as of October 14, 2026, is $84.96.
- Proshares S P 500 Ex Financials Etf all-time high stock price is $86.36, occurred on October 06, 2026.
- The lowest Proshares S P 500 Ex Financials Etf stock price recorded was $44.51 on October 27, 2023. Since then, Proshares S P 500 Ex Financials Etf's stock price has risen over 90.90% to $84.96 now.
- The 52-week high stock price for SPXN is $86.36, representing a 1.65% increase from the current share price, occurred on October 06, 2026.
- The 52-week low stock price for SPXN is $68.63, indicating a -19.22% decrease from the current share price, occurred on March 30, 2026.
- The closing price of Proshares S P 500 Ex Financials Etf (SPXN) stock in the beginning of 2025 was $62.83. The stock closed the year at $73.95, a gain of over 17.70% for the year.
The table below shows more information about SPXN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 14, 2026 | $85.52 | $84.88 | $0.635 | 1,040.0 | -1.19% |
| Oct 13, 2026 | $85.98 | $85.80 | $0.1846 | 425.0 | +0.02% |
| Oct 12, 2026 | $86.14 | $85.87 | $0.269 | 794.0 | -0.14% |
| Oct 09, 2026 | $86.24 | $86.04 | $0.1991 | 545.0 | +0.54% |
| Oct 08, 2026 | $86.03 | $85.58 | $0.451 | 2,376.0 | -0.68% |
| Oct 07, 2026 | $86.21 | $86.21 | $0.00 | 107.0 | -0.17% |
| Oct 06, 2026 | $86.36 | $86.36 | $0.00 | 74.00 | +0.67% |
| Oct 05, 2026 | $85.79 | $85.79 | $0.00 | 59.00 | +0.63% |
| Oct 02, 2026 | $85.25 | $85.25 | $0.00 | 155.0 | +0.81% |
| Oct 01, 2026 | $84.56 | $84.20 | $0.3643 | 1,349.0 | +0.07% |
| Sep 30, 2026 | $84.94 | $84.50 | $0.4389 | 846.0 | +0.09% |
| Sep 29, 2026 | $84.43 | $84.43 | $0.00 | 160.0 | -0.13% |
| Sep 28, 2026 | $84.85 | $84.54 | $0.313 | 278.0 | -0.79% |
| Sep 25, 2026 | $85.21 | $85.21 | $0.00 | 117.0 | +0.52% |
| Sep 24, 2026 | $84.76 | $84.61 | $0.1543 | 203.0 | +0.04% |
| Sep 23, 2026 | $84.84 | $84.73 | $0.114 | 676.0 | -1.06% |
| Sep 22, 2026 | $85.64 | $85.64 | $0.00 | 231.0 | +0.29% |
| Sep 21, 2026 | $85.39 | $85.39 | $0.00 | 268.0 | +1.77% |
| Sep 18, 2026 | $83.91 | $83.60 | $0.3095 | 350.0 | +0.07% |
| Sep 17, 2026 | $83.85 | $83.64 | $0.2067 | 1,032.0 | +1.40% |
| Sep 16, 2026 | $82.69 | $82.69 | $0.00 | 203.0 | -0.23% |
| Sep 15, 2026 | $83.22 | $82.87 | $0.3473 | 448.0 | -0.55% |
Proshares S P 500 Ex Financials Etf Stock (SPXN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Proshares S P 500 Ex Financials Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPXN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Proshares S P 500 Ex Financials Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Proshares S P 500 Ex Financials Etf Stock (SPXN) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $86.36 | $84.20 | $2.16 | 6,924.0 | +0.54% |
| Sep, 2026 | $85.64 | $82.69 | $2.95 | 9,598.0 | +0.67% |
| Aug, 2026 | $85.11 | $82.56 | $2.55 | 17,969.0 | +2.86% |
| Jul, 2026 | $82.79 | $79.32 | $3.47 | 33,115.0 | -0.80% |
| Jun, 2026 | $84.43 | $79.69 | $4.74 | 31,488.0 | -1.97% |
| May, 2026 | $83.92 | $78.92 | $4.99 | 48,399.0 | +6.28% |
| Apr, 2026 | $78.99 | $70.52 | $8.47 | 42,386.0 | +11.42% |
| Mar, 2026 | $75.10 | $68.63 | $6.47 | 72,971.0 | -5.39% |
| Feb, 2026 | $75.94 | $73.57 | $2.37 | 46,753.0 | -0.54% |
| Jan, 2026 | $76.08 | $73.60 | $2.48 | 37,713.0 | +1.85% |
Proshares S P 500 Ex Financials Etf Stock (SPXN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $74.96 | $72.59 | $2.37 | 28,689.0 | +0.18% |
| Nov, 2025 | $74.98 | $70.41 | $4.57 | 54,866.0 | -0.15% |
| Oct, 2025 | $75.22 | $70.75 | $4.48 | 116,565.0 | +3.36% |
| Sep, 2025 | $72.28 | $68.36 | $3.92 | 21,100.0 | +4.11% |
| Aug, 2025 | $69.82 | $66.92 | $2.90 | 18,253.0 | +1.82% |
| Jul, 2025 | $68.66 | $66.08 | $2.58 | 21,422.0 | +2.58% |
| Jun, 2025 | $66.23 | $62.83 | $3.40 | 9,629.0 | +5.19% |
| May, 2025 | $63.36 | $59.37 | $3.99 | 19,654.0 | +6.76% |
| Apr, 2025 | $59.91 | $51.42 | $8.49 | 41,582.0 | -0.42% |
| Mar, 2025 | $63.08 | $58.15 | $4.93 | 37,527.0 | -6.11% |
| Feb, 2025 | $65.53 | $62.12 | $3.40 | 38,008.0 | -2.01% |
| Jan, 2025 | $65.45 | $61.32 | $4.13 | 38,839.0 | +2.26% |
Proshares S P 500 Ex Financials Etf Stock (SPXN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $65.44 | $62.87 | $2.57 | 30,568.0 | -1.37% |
| Nov, 2024 | $64.29 | $61.19 | $3.10 | 21,043.0 | +5.06% |
| Oct, 2024 | $63.07 | $61.13 | $1.94 | 39,079.0 | -1.19% |
| Sep, 2024 | $62.00 | $57.85 | $4.15 | 59,361.0 | +2.25% |
| Aug, 2024 | $60.85 | $54.79 | $6.06 | 48,920.0 | +1.93% |
| Jul, 2024 | $61.45 | $57.98 | $3.48 | 251,357.0 | +0.14% |
| Jun, 2024 | $60.10 | $57.10 | $3.00 | 43,592.0 | +4.15% |
| May, 2024 | $57.62 | $53.92 | $3.70 | 58,453.0 | +4.95% |
| Apr, 2024 | $56.41 | $53.29 | $3.12 | 60,854.0 | -3.89% |
| Mar, 2024 | $56.55 | $54.53 | $2.02 | 41,512.0 | +2.72% |
| Feb, 2024 | $55.08 | $52.57 | $2.51 | 109,726.0 | +5.58% |
| Jan, 2024 | $53.00 | $50.16 | $2.84 | 144,406.0 | +1.69% |
0.71%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):