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
2023-12-29 77.58 77.58 77.20 77.39 0.0M
2023-12-28 77.63 77.77 77.60 77.64 0.0M
2023-12-27 77.48 77.83 77.36 77.46 0.0M
2023-12-26 77.24 77.47 77.24 77.37 0.0M
2023-12-22 77.20 77.26 76.94 77.05 0.0M
2023-12-21 76.48 76.88 76.48 76.88 0.0M
2023-12-20 77.14 77.30 76.22 76.22 0.0M
2023-12-19 77.34 77.61 77.34 77.61 0.0M
2023-12-18 77.05 77.19 77.05 77.07 0.0M
2023-12-15 76.62 76.68 76.47 76.68 0.0M
2023-12-14 76.93 77.10 76.77 76.83 0.0M
2023-12-13 75.32 76.39 75.32 76.39 0.0M
2023-12-12 74.86 75.27 74.86 75.26 0.0M
2023-12-11 74.99 75.04 74.98 75.04 0.0M
2023-12-08 74.74 74.78 74.56 74.76 0.0M
2023-12-07 74.57 74.57 74.57 74.57 0.0M
2023-12-06 74.49 74.49 74.10 74.10 0.0M
2023-12-05 74.30 74.30 74.24 74.24 0.0M
2023-12-04 74.43 74.58 74.43 74.58 0.0M
2023-12-01 74.26 74.73 74.26 74.73 0.0M
2023-11-30 74.16 74.16 74.16 74.16 0.0M
2023-11-29 74.03 74.03 73.68 73.71 0.0M
2023-11-28 73.99 73.99 73.80 73.80 0.0M
2023-11-27 73.97 73.97 73.80 73.80 0.0M
2023-11-24 73.96 73.96 73.94 73.94 0.0M
2023-11-22 73.83 73.83 73.83 73.83 0.0M
2023-11-21 73.47 73.47 73.47 73.47 0.0M
2023-11-20 72.94 73.41 72.94 73.41 0.0M
2023-11-17 72.92 73.11 72.92 73.11 0.0M
2023-11-16 72.76 72.87 72.76 72.87 0.0M
2023-11-15 73.08 73.08 72.95 72.95 0.0M
2023-11-14 72.74 72.75 72.70 72.71 0.0M
2023-11-13 71.37 71.37 71.37 71.37 0.0M
2023-11-10 71.30 71.30 71.30 71.30 0.0M
2023-11-09 70.50 70.50 70.47 70.47 0.0M
2023-11-08 71.18 71.18 71.18 71.18 0.0M
2023-11-07 71.21 71.21 71.21 71.21 0.0M
2023-11-06 71.24 71.24 71.23 71.23 0.0M
2023-11-03 71.33 71.33 71.33 71.33 0.0M
2023-11-02 70.69 70.69 70.69 70.69 0.0M
2023-11-01 69.35 69.35 69.35 69.35 0.0M
2023-10-31 68.59 68.90 68.59 68.90 0.0M
2023-10-30 68.17 68.45 68.16 68.45 0.0M
2023-10-27 67.93 67.96 67.65 67.65 0.0M
2023-10-26 68.28 68.28 68.22 68.22 0.0M
2023-10-25 69.00 69.00 68.75 68.75 0.0M
2023-10-24 69.62 69.86 69.62 69.86 0.0M
2023-10-23 69.48 69.63 69.29 69.29 0.0M
2023-10-20 69.81 69.81 69.61 69.61 0.0M
2023-10-19 70.39 70.39 70.39 70.39 0.0M
2023-10-18 71.05 71.05 71.05 71.05 0.0M
2023-10-17 71.58 72.00 71.58 72.00 0.0M
2023-10-16 71.90 71.90 71.90 71.90 0.0M
2023-10-13 71.22 71.22 70.89 70.98 0.0M
2023-10-12 70.90 71.09 70.89 71.09 0.0M
2023-10-11 71.81 71.85 71.44 71.77 0.0M
2023-10-10 71.43 71.98 71.43 71.61 0.0M
2023-10-09 71.12 71.12 71.12 71.12 0.0M
2023-10-06 70.61 70.61 70.61 70.61 0.0M
2023-10-05 69.74 70.01 69.74 70.01 0.0M
2023-10-04 69.48 70.22 69.48 70.22 0.0M
2023-10-03 70.36 70.36 69.61 69.71 0.0M
2023-10-02 70.92 70.92 70.29 70.58 0.0M
2023-09-29 70.96 70.96 70.96 70.96 0.0M
2023-09-28 71.33 71.33 71.30 71.30 0.0M
2023-09-27 70.70 70.88 70.70 70.88 0.0M
2023-09-26 71.34 71.35 70.94 70.94 0.0M
2023-09-25 71.72 71.86 71.72 71.86 0.0M
2023-09-22 71.98 72.15 71.64 71.64 0.0M
2023-09-21 72.31 72.31 71.96 71.96 0.0M
2023-09-20 73.89 73.89 73.18 73.18 0.0M
2023-09-19 73.91 73.91 73.91 73.91 0.0M
2023-09-18 74.08 74.08 74.08 74.08 0.0M
2023-09-15 74.14 74.14 74.14 74.14 0.0M
2023-09-14 74.83 74.83 74.83 74.83 0.0M
2023-09-13 74.24 74.24 74.00 74.17 0.0M
2023-09-12 73.99 74.11 73.99 74.11 0.0M
2023-09-11 74.15 74.15 74.15 74.15 0.0M
2023-09-08 73.79 73.79 73.61 73.61 0.0M
2023-09-07 73.46 73.63 73.46 73.53 0.0M
2023-09-06 73.50 73.50 73.29 73.41 0.0M
2023-09-05 74.39 74.39 73.74 73.74 0.0M
2023-09-01 74.19 74.29 74.19 74.28 0.0M
2023-08-31 74.33 74.35 74.17 74.17 0.0M
2023-08-30 74.39 74.40 74.39 74.40 0.0M
2023-08-29 73.75 74.20 73.64 74.20 0.0M
2023-08-28 73.37 73.37 73.04 73.36 0.0M
2023-08-25 73.07 73.07 72.97 72.97 0.0M
2023-08-24 72.88 72.88 72.55 72.55 0.0M
2023-08-23 73.33 73.33 73.20 73.20 0.0M
2023-08-22 72.69 72.69 72.69 72.69 0.0M
2023-08-21 72.89 72.89 72.89 72.89 0.0M
2023-08-18 72.73 72.92 72.66 72.92 0.0M
2023-08-17 72.91 72.91 72.91 72.91 0.0M
2023-08-16 73.37 73.37 73.37 73.37 0.0M
2023-08-15 74.12 74.12 73.90 73.90 0.0M
2023-08-14 74.70 74.70 74.70 74.70 0.0M
2023-08-11 74.65 74.65 74.65 74.65 0.0M
2023-08-10 75.37 75.37 74.55 74.55 0.0M
2023-08-09 75.03 75.03 74.51 74.53 0.0M
2023-08-08 74.40 74.80 74.40 74.80 0.0M
2023-08-07 74.53 75.00 74.53 75.00 0.0M
2023-08-04 74.16 74.16 74.14 74.14 0.0M
2023-08-03 74.21 74.33 74.21 74.33 0.0M
2023-08-02 74.77 74.77 74.42 74.46 0.1M
2023-08-01 75.32 75.32 74.98 75.12 0.0M
2023-07-31 75.30 75.32 75.30 75.32 0.0M
2023-07-28 75.35 75.36 75.27 75.30 0.0M
2023-07-27 75.59 75.59 74.73 74.73 0.0M
2023-07-26 75.62 75.62 75.03 75.19 0.0M
2023-07-25 74.97 75.02 74.75 74.90 0.0M
2023-07-24 74.91 75.06 74.91 74.94 0.0M
2023-07-21 74.68 74.68 74.66 74.66 0.0M
2023-07-20 74.55 74.58 74.50 74.50 0.0M
2023-07-19 74.53 74.67 74.53 74.58 0.0M
2023-07-18 74.17 74.22 74.17 74.22 0.0M
2023-07-17 73.98 73.98 73.89 73.89 0.0M
2023-07-14 74.21 74.21 73.84 73.84 0.0M
2023-07-13 73.81 73.93 73.81 73.93 0.0M
2023-07-12 73.72 73.80 73.45 73.45 0.0M
2023-07-11 72.83 73.07 72.80 73.07 0.0M
2023-07-10 72.13 72.54 72.13 72.38 0.0M
2023-07-07 72.22 72.22 72.22 72.22 0.0M
2023-07-06 72.70 72.70 72.06 72.39 0.0M
2023-07-05 73.14 73.21 73.05 73.15 0.0M
2023-07-03 72.93 73.18 72.93 73.18 0.0M
2023-06-30 72.59 73.00 72.59 72.99 0.0M
2023-06-29 71.95 72.25 71.95 72.25 0.0M
2023-06-28 71.94 71.94 71.76 71.76 0.0M
2023-06-27 71.90 71.90 71.89 71.89 0.0M
2023-06-26 71.34 71.49 71.31 71.31 0.0M
2023-06-23 71.49 71.49 71.49 71.49 0.0M
2023-06-22 71.90 71.94 71.86 71.86 0.0M
2023-06-21 71.80 71.80 71.80 71.80 0.0M
2023-06-20 72.25 72.25 72.12 72.18 0.0M
2023-06-16 72.76 72.88 72.52 72.52 0.0M
2023-06-15 72.16 73.57 72.16 72.59 0.0M
2023-06-14 72.07 72.16 71.72 71.72 0.0M
2023-06-13 72.01 72.01 71.93 71.97 0.0M
2023-06-12 71.17 71.43 71.17 71.43 0.0M
2023-06-09 71.35 71.39 71.18 71.18 0.0M
2023-06-08 71.18 71.18 71.18 71.18 0.0M
2023-06-07 70.75 70.87 70.75 70.83 0.0M
2023-06-06 70.62 70.77 70.59 70.77 0.0M
2023-06-05 70.69 70.69 70.51 70.51 0.0M
2023-06-02 69.84 70.53 69.84 70.53 0.0M
2023-06-01 68.73 69.30 68.73 69.18 0.0M
2023-05-31 68.30 68.77 68.30 68.65 0.0M
2023-05-30 68.99 68.99 68.90 68.90 0.0M
2023-05-26 69.14 69.14 69.10 69.10 0.0M
2023-05-25 68.53 68.64 68.46 68.54 0.0M
2023-05-24 68.82 68.82 68.82 68.82 0.0M
2023-05-23 69.50 69.50 69.37 69.37 0.0M
2023-05-22 70.00 70.00 69.97 69.98 0.0M
2023-05-19 69.90 70.04 69.90 70.04 0.0M
2023-05-18 69.79 70.15 69.52 70.09 0.0M
2023-05-17 69.70 69.70 69.70 69.70 0.0M
2023-05-16 68.92 68.92 68.92 68.92 0.0M
2023-05-15 69.48 69.48 69.48 69.48 0.0M
2023-05-12 69.60 69.60 69.16 69.42 0.0M
2023-05-11 69.37 69.50 69.37 69.50 0.0M
2023-05-10 69.67 69.67 69.46 69.53 0.0M
2023-05-09 69.41 69.44 69.41 69.41 0.0M
2023-05-08 69.57 69.57 69.57 69.57 0.0M
2023-05-05 69.48 69.48 69.48 69.48 0.0M
2023-05-04 68.56 68.56 68.56 68.56 0.0M
2023-05-03 69.67 69.67 69.10 69.10 0.0M
2023-05-02 70.30 70.30 69.60 69.60 0.0M
2023-05-01 70.56 70.72 70.42 70.42 0.0M
2023-04-28 70.44 70.44 70.44 70.44 0.0M
2023-04-27 69.03 69.91 69.03 69.91 0.0M
2023-04-26 68.72 68.72 68.72 68.72 0.0M
2023-04-25 69.45 69.45 69.45 69.45 0.0M
2023-04-24 70.34 70.41 70.34 70.41 0.0M
2023-04-21 70.12 70.25 70.12 70.25 0.0M
2023-04-20 70.03 70.03 70.03 70.03 0.0M
2023-04-19 70.17 70.56 70.17 70.41 0.0M
2023-04-18 70.24 70.43 70.20 70.43 0.0M
2023-04-17 70.07 70.39 70.07 70.39 0.0M
2023-04-14 70.22 70.22 70.00 70.19 0.0M
2023-04-13 70.26 70.26 70.26 70.26 0.0M
2023-04-12 70.28 70.28 69.47 69.47 0.0M
2023-04-11 69.93 69.93 69.73 69.73 0.0M
2023-04-10 68.95 69.45 68.95 69.45 0.0M
2023-04-06 69.36 69.36 69.36 69.36 0.0M
2023-04-05 69.09 69.19 69.09 69.19 0.0M
2023-04-04 68.96 69.09 68.78 69.09 0.0M
2023-04-03 69.41 69.51 69.32 69.50 0.0M
2023-03-31 68.61 69.12 68.61 69.12 0.0M
2023-03-30 68.17 68.17 68.17 68.17 0.0M
2023-03-29 67.60 67.89 67.60 67.89 0.0M
2023-03-28 67.05 67.11 67.05 67.11 0.0M
2023-03-27 67.15 67.17 67.15 67.17 0.0M
2023-03-24 66.71 66.71 66.71 66.71 0.0M
2023-03-23 66.37 66.46 66.37 66.46 0.0M
2023-03-22 67.69 67.69 66.61 66.61 0.0M
2023-03-21 67.88 68.03 67.85 68.03 0.0M
2023-03-20 67.16 67.17 67.03 67.03 0.0M
2023-03-17 66.16 66.31 66.16 66.29 0.0M
2023-03-16 67.27 67.27 67.27 67.27 0.0M
2023-03-15 66.17 66.24 66.17 66.24 0.0M
2023-03-14 66.98 66.98 66.98 66.98 0.0M
2023-03-13 65.35 66.25 65.35 66.07 0.0M
2023-03-10 67.00 67.00 66.33 66.33 0.0M
2023-03-09 67.30 67.30 67.30 67.30 0.0M
2023-03-08 68.55 68.62 68.55 68.62 0.0M
2023-03-07 69.68 69.89 68.72 68.72 0.0M
2023-03-06 69.87 69.87 69.87 69.87 0.0M
2023-03-02 68.93 68.93 68.93 68.93 0.0M
2023-03-01 68.58 68.58 68.32 68.44 0.0M
2023-02-28 68.86 68.86 68.86 68.86 0.0M
2023-02-27 68.97 68.97 68.97 68.97 0.0M
2023-02-24 68.79 68.80 68.79 68.80 0.0M
2023-02-23 69.49 70.19 69.44 69.47 0.0M
2023-02-22 69.21 69.21 69.21 69.21 0.0M
2023-02-21 69.73 69.73 69.38 69.43 0.0M
2023-02-17 70.20 70.64 70.20 70.64 0.0M
2023-02-16 70.77 70.77 70.65 70.65 0.0M
2023-02-15 70.83 71.42 70.83 71.42 0.0M
2023-02-14 71.51 71.51 71.47 71.47 0.0M
2023-02-13 71.32 71.40 71.32 71.40 0.0M
2023-02-10 70.80 70.80 70.80 70.80 0.0M
2023-02-09 71.47 71.47 70.45 70.45 0.0M
2023-02-08 71.15 71.15 71.15 71.15 0.0M
2023-02-07 71.65 71.93 71.65 71.93 0.0M
2023-02-06 71.27 71.28 71.25 71.28 0.0M
2023-02-03 71.55 71.55 71.55 71.55 0.0M
2023-02-02 71.99 72.33 71.97 72.33 0.0M
2023-02-01 71.35 72.09 71.35 71.61 0.0M
2023-01-31 71.16 71.16 71.16 71.16 0.0M
2023-01-30 70.23 70.23 70.23 70.23 0.0M
2023-01-27 70.98 70.98 70.95 70.95 0.0M
2023-01-26 70.59 70.76 70.59 70.76 0.0M
2023-01-25 69.38 70.11 69.38 70.11 0.0M
2023-01-24 70.78 70.78 70.13 70.13 0.0M
2023-01-23 69.70 70.36 69.70 70.20 0.0M
2023-01-20 69.59 69.59 69.59 69.59 0.0M
2023-01-19 68.56 68.56 68.56 68.56 0.0M
2023-01-18 69.23 69.23 68.95 68.95 0.0M
2023-01-17 70.08 70.08 70.08 70.08 0.0M
2023-01-13 70.00 70.40 70.00 70.40 0.0M
2023-01-12 70.08 70.08 70.08 70.08 0.0M
2023-01-11 69.90 69.90 69.90 69.90 0.0M
2023-01-10 68.48 69.16 68.48 69.16 0.0M
2023-01-09 68.68 68.68 68.68 68.68 0.0M
2023-01-06 68.97 68.97 68.97 68.97 0.0M
2023-01-05 67.77 67.77 67.58 67.58 0.0M
2023-01-04 68.05 68.05 68.05 68.05 0.0M
2023-01-03 67.98 67.98 67.17 67.56 0.0M