Get the Stockscreener App
83.79
0.40%
0.3328
After Hours:
83.79
0.002
+0.00%
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), show that the latest closing stock price as of August 21, 2026, is $83.79.
- Proshares S P 500 Ex Financials Etf all-time high stock price is $113.09, occurred on March 21, 2024.
- 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 88.26% to $83.79 now.
- The 52-week high stock price for SPXN is $85.11, representing a 1.58% increase from the current share price, occurred on August 13, 2026.
- The 52-week low stock price for SPXN is $68.36, indicating a -18.41% decrease from the current share price, occurred on September 02, 2025.
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 |
|---|---|---|---|---|---|
| Aug 21, 2026 | $83.79 | $83.79 | $0.00 | 152.0 | +0.40% |
| Aug 20, 2026 | $83.73 | $83.46 | $0.2748 | 269.0 | -0.80% |
| Aug 19, 2026 | $84.12 | $84.12 | $0.00 | 40.00 | +0.27% |
| Aug 18, 2026 | $83.90 | $83.90 | $0.00 | 219.0 | -0.86% |
| Aug 17, 2026 | $84.90 | $84.63 | $0.2688 | 1,519.0 | -0.32% |
| Aug 14, 2026 | $84.98 | $84.91 | $0.0748 | 303.0 | -0.24% |
| Aug 13, 2026 | $85.11 | $85.11 | $0.00 | 76.00 | +0.69% |
| Aug 12, 2026 | $84.62 | $84.53 | $0.0944 | 1,408.0 | +0.26% |
| Aug 11, 2026 | $84.30 | $84.30 | $0.00 | 176.0 | -0.37% |
| Aug 10, 2026 | $84.70 | $84.62 | $0.0808 | 281.0 | -0.10% |
| Aug 07, 2026 | $85.00 | $84.71 | $0.2935 | 328.0 | +0.73% |
| Aug 06, 2026 | $84.28 | $84.10 | $0.1843 | 1,210.0 | -0.28% |
| Aug 05, 2026 | $84.88 | $84.33 | $0.5503 | 1,056.0 | -0.10% |
| Aug 04, 2026 | $84.41 | $83.05 | $1.36 | 904.0 | +1.97% |
| Aug 03, 2026 | $82.78 | $82.56 | $0.2158 | 414.0 | +2.48% |
| Jul 30, 2026 | $80.78 | $80.74 | $0.0363 | 316.0 | +1.83% |
| Jul 29, 2026 | $80.27 | $79.32 | $0.9416 | 6,056.0 | -1.57% |
| Jul 28, 2026 | $80.59 | $80.30 | $0.2907 | 666.0 | +0.18% |
| Jul 27, 2026 | $80.98 | $80.25 | $0.7301 | 5,363.0 | -0.07% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $85.11 | $82.56 | $2.55 | 8,507.0 | +3.73% |
| Jul, 2026 | $82.79 | $79.32 | $3.47 | 32,984.0 | -1.81% |
| 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% |
0.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):