ProShares S&P 500® ex-Financials (SPXN)
80.81
+0.92 (+1.15%)
USD |
NYSEARCA |
Jul 01, 16:00
SPXN Price: 80.81 for July 1, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 01, 2022 | 79.90 | 80.81 | 79.90 | 80.81 | 358.00 |
| Jun 30, 2022 | 79.75 | 79.89 | 79.75 | 79.89 | 307.00 |
| Jun 29, 2022 | 80.83 | 80.83 | 80.83 | 80.83 | 48.00 |
| Jun 28, 2022 | 80.83 | 80.83 | 80.83 | 80.83 | 12.00 |
| Jun 27, 2022 | 82.49 | 82.49 | 82.49 | 82.49 | 26.00 |
| Jun 24, 2022 | 82.70 | 82.70 | 82.70 | 82.70 | 30.00 |
| Jun 23, 2022 | 80.39 | 80.39 | 80.39 | 80.39 | 96.00 |
| Jun 22, 2022 | 79.04 | 79.70 | 79.04 | 79.70 | 313.00 |
| Jun 21, 2022 | 79.91 | 79.91 | 79.59 | 79.91 | 278.00 |
| Jun 17, 2022 | 78.04 | 78.04 | 78.04 | 78.04 | 211.00 |
| Jun 16, 2022 | 78.12 | 78.12 | 77.50 | 77.66 | 317.00 |
| Jun 15, 2022 | 80.50 | 80.50 | 80.50 | 80.50 | 31.00 |
| Jun 14, 2022 | 79.35 | 79.35 | 79.35 | 79.35 | 368.00 |
| Jun 13, 2022 | 79.56 | 79.56 | 79.56 | 79.56 | 96.00 |
| Jun 10, 2022 | 82.97 | 82.97 | 82.97 | 82.97 | 42.00 |
| Jun 09, 2022 | 87.25 | 87.25 | 85.28 | 85.28 | 344.00 |
| Jun 08, 2022 | 87.89 | 87.89 | 87.22 | 87.22 | 249.00 |
| Jun 07, 2022 | 88.11 | 88.11 | 88.11 | 88.11 | 12.00 |
| Jun 06, 2022 | 87.25 | 87.25 | 87.25 | 87.25 | 123.00 |
| Jun 03, 2022 | 86.98 | 87.52 | 86.71 | 86.96 | 878.00 |
| Jun 02, 2022 | 88.39 | 88.39 | 88.39 | 88.39 | 81.00 |
| Jun 01, 2022 | 86.64 | 86.85 | 86.64 | 86.85 | 456.00 |
| May 31, 2022 | 87.29 | 87.29 | 87.29 | 87.29 | 79.00 |
| May 27, 2022 | 87.10 | 87.71 | 86.98 | 87.71 | 1013.00 |
| May 26, 2022 | 85.98 | 85.98 | 85.65 | 85.65 | 401.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
47.72
Minimum
Mar 23 2020
101.35
Maximum
Dec 29 2021
69.13
Average
62.33
Median