ProShares S&P 500® ex-Technology ETF

SPXT
🏛️ usa →
100.42
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 67.66 67.66 67.66 67.66 0.0M
2022-12-29 67.90 67.90 67.90 67.90 0.0M
2022-12-28 67.21 67.21 66.92 66.92 0.0M
2022-12-27 67.64 67.64 67.64 67.64 0.0M
2022-12-23 67.11 67.74 67.11 67.74 0.0M
2022-12-22 67.22 67.22 67.22 67.22 0.0M
2022-12-21 68.25 68.25 68.25 68.25 0.0M
2022-12-20 67.42 67.42 67.42 67.42 0.0M
2022-12-19 67.33 67.33 67.33 67.33 0.0M
2022-12-16 67.89 67.89 67.89 67.89 0.0M
2022-12-15 68.49 68.49 68.49 68.49 0.0M
2022-12-14 70.02 70.02 70.02 70.02 0.0M
2022-12-13 70.30 70.30 70.30 70.30 0.0M
2022-12-09 69.09 69.09 69.09 69.09 0.0M
2022-12-08 69.62 69.62 69.55 69.55 0.0M
2022-12-07 69.32 69.32 69.26 69.26 0.0M
2022-12-06 68.96 69.29 68.96 69.29 0.0M
2022-12-05 70.85 70.85 70.16 70.16 0.0M
2022-12-02 70.87 71.43 70.85 71.43 0.0M
2022-12-01 71.43 71.43 71.43 71.43 0.0M
2022-11-30 69.90 71.35 69.90 71.35 0.0M
2022-11-29 69.78 69.78 69.78 69.78 0.0M
2022-11-28 70.16 70.16 69.81 69.81 0.0M
2022-11-25 70.68 70.68 70.68 70.68 0.0M
2022-11-23 70.24 70.54 70.24 70.54 0.0M
2022-11-22 69.85 70.24 69.85 70.16 0.0M
2022-11-21 69.33 69.38 69.20 69.38 0.0M
2022-11-18 69.35 69.35 69.35 69.35 0.0M
2022-11-17 68.53 68.90 68.53 68.90 0.0M
2022-11-16 69.55 69.55 69.36 69.36 0.0M
2022-11-15 69.69 69.69 69.69 69.69 0.0M
2022-11-14 69.80 69.80 69.27 69.27 0.0M
2022-11-11 69.49 69.81 69.49 69.81 0.0M
2022-11-10 68.72 69.35 68.48 69.35 0.0M
2022-11-09 67.26 67.26 66.34 66.34 0.0M
2022-11-08 67.39 67.61 67.30 67.61 0.0M
2022-11-07 67.24 67.34 67.24 67.28 0.0M
2022-11-04 66.73 66.73 66.73 66.73 0.0M
2022-11-03 66.00 66.00 66.00 66.00 0.0M
2022-11-02 67.55 67.55 66.29 66.29 0.0M
2022-11-01 67.90 67.90 67.72 67.72 0.0M
2022-10-31 67.92 67.92 67.88 67.88 0.0M
2022-10-28 67.92 68.22 67.92 68.20 0.0M
2022-10-27 67.53 67.53 67.01 67.01 0.0M
2022-10-26 67.34 67.59 67.32 67.32 0.0M
2022-10-25 67.39 67.39 67.39 67.39 0.0M
2022-10-24 66.37 66.37 66.37 66.37 0.0M
2022-10-21 65.66 65.66 65.66 65.66 0.0M
2022-10-20 64.28 64.28 64.28 64.28 0.0M
2022-10-19 65.06 65.06 64.89 64.89 0.0M
2022-10-18 65.44 65.44 65.40 65.40 0.0M
2022-10-17 64.62 64.62 64.62 64.62 0.0M
2022-10-14 63.99 63.99 63.10 63.10 0.0M
2022-10-13 64.52 64.52 64.52 64.52 0.0M
2022-10-12 63.02 63.02 63.02 63.02 0.0M
2022-10-11 63.00 63.17 63.00 63.17 0.0M
2022-10-10 63.43 63.43 63.43 63.43 0.0M
2022-10-07 63.66 63.66 63.66 63.66 0.0M
2022-10-06 65.20 65.20 65.20 65.20 0.0M
2022-10-05 65.83 65.83 65.83 65.83 0.0M
2022-10-04 66.06 66.06 66.06 66.06 0.0M
2022-10-03 64.17 64.17 64.17 64.17 0.0M
2022-09-30 63.57 63.57 62.75 62.75 0.0M
2022-09-29 63.58 63.58 63.58 63.58 0.0M
2022-09-28 64.88 64.88 64.88 64.88 0.0M
2022-09-27 63.43 63.43 63.30 63.30 0.0M
2022-09-26 63.75 63.80 63.62 63.62 0.0M
2022-09-23 63.86 64.17 63.74 64.17 0.0M
2022-09-22 65.58 65.58 65.58 65.58 0.0M
2022-09-21 67.32 67.32 66.10 66.10 0.0M
2022-09-20 67.67 67.67 66.99 67.48 0.0M
2022-09-19 68.35 68.35 68.35 68.35 0.0M
2022-09-16 67.67 67.98 67.54 67.98 0.0M
2022-09-15 69.04 69.04 68.55 68.55 0.0M
2022-09-14 68.91 68.91 68.91 68.91 0.0M
2022-09-13 70.76 70.76 68.78 68.78 0.0M
2022-09-12 71.52 71.52 71.52 71.52 0.0M
2022-09-09 70.99 70.99 70.99 70.99 0.0M
2022-09-08 69.95 69.95 69.95 69.95 0.0M
2022-09-07 69.43 69.43 69.43 69.43 0.0M
2022-09-06 68.19 68.19 68.08 68.08 0.0M
2022-09-02 68.27 68.27 68.27 68.27 0.0M
2022-09-01 68.93 68.93 68.93 68.93 0.0M
2022-08-31 68.71 68.71 68.71 68.71 0.0M
2022-08-30 69.04 69.04 69.04 69.04 0.0M
2022-08-29 69.84 70.28 69.84 69.93 0.0M
2022-08-26 70.22 70.22 70.22 70.22 0.0M
2022-08-25 72.26 72.26 72.26 72.26 0.0M
2022-08-24 71.43 71.43 71.43 71.43 0.0M
2022-08-23 71.16 71.16 71.16 71.16 0.0M
2022-08-22 71.47 71.47 71.26 71.26 0.0M
2022-08-19 72.53 72.60 72.53 72.60 0.0M
2022-08-18 73.37 73.37 73.37 73.37 0.0M
2022-08-17 73.30 73.30 73.30 73.30 0.0M
2022-08-16 73.84 73.84 73.84 73.84 0.0M
2022-08-15 73.43 73.62 73.43 73.54 0.0M
2022-08-12 73.25 73.25 73.25 73.25 0.0M
2022-08-11 72.16 72.16 72.16 72.16 0.0M
2022-08-10 72.00 72.02 72.00 72.02 0.0M
2022-08-09 70.70 70.70 70.70 70.70 0.0M
2022-08-08 70.89 70.89 70.89 70.89 0.0M
2022-08-05 70.72 70.72 70.72 70.72 0.0M
2022-08-04 70.84 70.84 70.82 70.82 0.0M
2022-08-03 71.10 71.10 71.10 71.10 0.0M
2022-08-02 70.26 70.26 70.26 70.26 0.0M
2022-08-01 70.69 70.69 70.69 70.69 0.0M
2022-07-29 70.93 70.93 70.93 70.93 0.0M
2022-07-28 68.70 69.93 68.70 69.93 0.0M
2022-07-27 68.52 69.24 68.52 69.24 0.0M
2022-07-26 67.99 68.30 67.85 67.85 0.0M
2022-07-25 68.49 68.49 68.49 68.49 0.0M
2022-07-22 68.16 68.16 68.16 68.16 0.0M
2022-07-21 68.38 68.71 68.38 68.71 0.0M
2022-07-20 68.00 68.18 68.00 68.18 0.0M
2022-07-19 68.01 68.01 68.01 68.01 0.0M
2022-07-18 67.04 67.04 66.27 66.27 0.0M
2022-07-15 66.70 66.70 66.70 66.70 0.0M
2022-07-14 65.53 65.53 65.53 65.53 0.0M
2022-07-13 66.03 66.03 66.03 66.03 0.0M
2022-07-12 66.32 66.32 66.32 66.32 0.0M
2022-07-11 66.78 66.78 66.78 66.78 0.0M
2022-07-08 67.61 67.61 67.61 67.61 0.0M
2022-07-07 67.35 67.65 67.35 67.65 0.0M
2022-07-06 66.44 66.71 66.44 66.71 0.0M
2022-07-05 66.61 66.61 66.61 66.61 0.0M
2022-06-30 66.08 66.08 65.78 65.78 0.0M
2022-06-29 66.55 66.60 66.20 66.39 0.0M
2022-06-28 66.63 66.63 66.51 66.51 0.0M
2022-06-27 67.54 67.54 67.54 67.54 0.0M
2022-06-24 67.65 67.65 67.65 67.65 0.0M
2022-06-23 65.12 65.80 65.12 65.80 0.0M
2022-06-22 65.30 65.45 65.30 65.45 0.0M
2022-06-21 65.36 65.66 65.36 65.62 0.0M
2022-06-17 64.07 64.50 63.85 64.13 0.0M
2022-06-16 64.64 64.64 63.71 64.04 0.0M
2022-06-15 66.01 66.06 65.62 66.06 0.0M
2022-06-14 64.87 65.37 64.87 65.34 0.0M
2022-06-13 65.70 65.70 65.70 65.70 0.0M
2022-06-10 68.27 68.62 68.13 68.35 0.0M
2022-06-09 70.42 70.42 70.05 70.05 0.0M
2022-06-08 71.56 71.56 71.56 71.56 0.0M
2022-06-07 72.36 72.36 72.36 72.36 0.0M
2022-06-06 71.75 71.76 71.75 71.76 0.0M
2022-06-03 71.73 71.81 71.42 71.47 0.0M
2022-06-02 70.84 72.39 70.84 72.39 0.0M
2022-06-01 71.28 71.28 71.28 71.28 0.0M
2022-05-31 71.87 71.87 71.87 71.87 0.0M
2022-05-27 71.70 72.23 71.70 72.22 0.0M
2022-05-26 70.72 70.76 70.72 70.76 0.0M
2022-05-25 69.08 69.49 69.08 69.49 0.0M
2022-05-24 68.65 68.83 68.62 68.83 0.0M
2022-05-23 69.35 69.35 69.24 69.24 0.0M
2022-05-20 67.17 68.10 67.17 68.10 0.0M
2022-05-19 67.77 68.22 67.69 68.22 0.0M
2022-05-18 68.38 68.38 68.38 68.38 0.0M
2022-05-17 71.04 71.04 71.04 71.04 0.0M
2022-05-16 70.05 70.50 69.89 69.89 0.0M
2022-05-13 70.21 70.21 69.52 70.01 0.0M
2022-05-12 67.78 68.54 67.78 68.54 0.0M
2022-05-11 69.57 70.05 68.43 68.43 0.0M
2022-05-10 70.10 70.35 68.99 69.16 0.0M
2022-05-09 70.35 70.35 69.36 69.36 0.0M
2022-05-06 71.42 71.42 71.42 71.42 0.0M
2022-05-05 72.72 72.74 71.54 71.66 0.0M
2022-05-04 71.97 74.13 71.96 74.13 0.0M
2022-05-03 71.99 72.35 71.99 72.05 0.0M
2022-05-02 71.55 71.55 71.55 71.55 0.0M
2022-04-29 73.66 73.66 71.39 71.39 0.0M
2022-04-28 73.91 73.91 73.91 73.91 0.0M
2022-04-27 72.94 73.34 72.58 72.63 0.0M
2022-04-26 73.59 73.59 72.86 72.86 0.0M
2022-04-25 73.52 73.92 73.52 73.91 0.0M
2022-04-22 75.17 75.26 74.47 74.47 0.0M
2022-04-21 76.55 76.55 76.55 76.55 0.0M
2022-04-20 77.61 77.61 77.61 77.61 0.0M
2022-04-19 76.67 77.56 76.67 77.56 0.0M
2022-04-18 76.56 76.56 76.33 76.33 0.0M
2022-04-14 76.59 76.59 76.59 76.59 0.0M
2022-04-13 76.20 77.13 76.20 77.13 0.0M
2022-04-12 77.19 77.45 76.40 76.40 0.0M
2022-04-11 77.17 77.17 76.62 76.62 0.0M
2022-04-08 77.70 77.70 77.70 77.70 0.0M
2022-04-07 77.63 77.63 77.63 77.63 0.0M
2022-04-06 76.95 77.20 76.95 77.20 0.0M
2022-04-05 77.46 77.46 77.46 77.46 0.0M
2022-04-04 77.97 78.10 77.97 78.10 0.0M
2022-04-01 77.82 77.82 77.82 77.82 0.0M
2022-03-31 77.62 77.62 77.62 77.62 0.0M
2022-03-30 78.94 78.94 78.52 78.52 0.0M
2022-03-29 78.85 78.85 78.84 78.84 0.0M
2022-03-28 77.60 78.06 77.60 78.06 0.0M
2022-03-25 77.67 77.67 77.67 77.67 0.0M
2022-03-24 77.00 77.15 77.00 77.15 0.0M
2022-03-23 76.52 76.52 76.52 76.52 0.0M
2022-03-22 77.58 77.58 77.58 77.58 0.0M
2022-03-21 76.81 76.81 76.72 76.72 0.0M
2022-03-18 76.28 76.69 76.28 76.69 0.0M
2022-03-17 76.03 76.03 76.03 76.03 0.0M
2022-03-16 74.93 74.93 74.93 74.93 0.0M
2022-03-15 73.55 73.75 73.26 73.75 0.0M
2022-03-14 72.46 72.49 72.46 72.49 0.0M
2022-03-11 72.68 72.68 72.68 72.68 0.0M
2022-03-10 73.00 73.69 72.79 73.51 0.0M
2022-03-09 73.19 73.51 73.19 73.36 0.0M
2022-03-08 71.96 71.96 71.96 71.96 0.0M
2022-03-07 72.68 72.68 72.63 72.63 0.0M
2022-03-04 74.66 74.66 74.56 74.56 0.0M
2022-03-03 75.26 75.40 74.76 74.86 0.0M
2022-03-02 74.41 75.13 74.41 75.13 0.0M
2022-03-01 73.79 73.79 73.79 73.79 0.0M
2022-02-28 74.20 74.80 74.17 74.80 0.0M
2022-02-25 74.92 75.02 74.92 75.02 0.0M
2022-02-24 70.81 73.18 70.81 73.18 0.0M
2022-02-23 72.66 72.66 72.66 72.66 0.0M
2022-02-22 73.71 73.71 73.71 73.71 0.0M
2022-02-18 75.05 75.05 74.48 74.56 0.0M
2022-02-17 75.03 75.03 75.03 75.03 0.0M
2022-02-16 75.63 76.32 75.63 76.32 0.0M
2022-02-15 76.16 76.16 75.81 76.01 0.0M
2022-02-14 75.36 75.36 75.36 75.36 0.0M
2022-02-11 75.62 75.62 75.62 75.62 0.0M
2022-02-10 76.37 76.72 76.37 76.72 0.0M
2022-02-09 77.69 77.71 77.65 77.69 0.0M
2022-02-08 77.09 77.09 77.09 77.09 0.0M
2022-02-07 76.87 76.87 76.41 76.41 0.0M
2022-02-04 76.72 76.72 76.72 76.72 0.0M
2022-02-03 76.26 76.26 76.26 76.26 0.0M
2022-02-02 77.81 77.81 77.81 77.81 0.0M
2022-02-01 76.97 77.11 76.35 77.11 0.0M
2022-01-31 76.30 76.52 76.30 76.52 0.0M
2022-01-28 74.17 75.22 74.16 75.22 0.0M
2022-01-27 74.17 74.17 74.17 74.17 0.0M
2022-01-26 75.47 75.47 74.25 74.45 0.0M
2022-01-25 74.88 75.18 74.11 74.88 0.0M
2022-01-24 73.83 75.35 72.80 75.35 0.0M
2022-01-21 76.52 76.52 75.33 75.33 0.0M
2022-01-20 76.80 76.80 76.65 76.65 0.0M
2022-01-19 78.16 78.16 77.50 77.50 0.0M
2022-01-18 78.07 78.07 78.07 78.07 0.0M
2022-01-14 78.96 79.31 78.67 79.31 0.0M
2022-01-13 79.50 79.50 79.50 79.50 0.0M
2022-01-12 80.09 80.27 80.05 80.27 0.0M
2022-01-11 79.81 80.08 79.76 80.02 0.0M
2022-01-10 79.65 79.65 79.33 79.39 0.0M
2022-01-07 79.62 79.62 79.62 79.62 0.0M
2022-01-06 79.46 79.73 79.46 79.73 0.0M
2022-01-05 81.25 81.25 79.84 79.84 0.0M
2022-01-04 81.10 81.10 80.93 80.93 0.0M
2022-01-03 80.06 80.51 80.06 80.51 0.0M