Stock listing
NYSE Arca:SPXN ProShares S&P 500 Ex-Financials ETF Stock
Follow ProShares S&P 500 Ex-Financials ETF into a list and get an email when it puts out news.
Share price · AMEX:SPXN
$84.62 USD +0.05 (+0.1%)
Close on Oct 20, 2026
- Day range
- $84.59 – $85.03 USDOct 20, 2026
- Volume
- 737 sharesOct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · AMEX:SPXN · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $84.62 | +0.053 | +0.1% | $85.03 | $85.03 | $84.59 | 737 | |
| $84.56 | +0.553 | +0.7% | $84.31 | $84.63 | $84.31 | 3,074 | |
| $84.01 | -1.14 | -1.3% | $84.79 | $84.79 | $84.01 | 238 | |
| $85.15 | +0.191 | +0.2% | $85.15 | $85.15 | $85.15 | 150 | |
| $84.96 | -1.026 | -1.2% | $85.52 | $85.52 | $84.88 | 1,039 | |
| $85.98 | +0.019 | 0.0% | $85.80 | $85.98 | $85.80 | 424 | |
| $85.97 | -0.124 | -0.1% | $86.14 | $86.14 | $85.87 | 794 | |
| $86.09 | +0.458 | +0.5% | $86.04 | $86.24 | $86.04 | 500 | |
| $85.63 | -0.582 | -0.7% | $86.01 | $86.03 | $85.58 | 2,400 | |
| $86.21 | -0.149 | -0.2% | $86.21 | $86.21 | $86.21 | 100 | |
| $86.36 | +0.574 | +0.7% | $86.36 | $86.36 | $86.36 | 100 | |
| $85.79 | +0.541 | +0.6% | $85.79 | $85.79 | $85.79 | 100 | |
| $85.25 | -0.966 | -1.1% | $85.25 | $85.25 | $85.25 | 200 | |
| $86.21 | +1.713 | +2.0% | $86.21 | $86.21 | $86.21 | 104 | |
| $84.50 | +0.074 | +0.1% | $84.86 | $84.94 | $84.50 | 800 | |
| $84.43 | -0.11 | -0.1% | $84.43 | $84.43 | $84.43 | 160 | |
| $84.54 | -0.67 | -0.8% | $84.85 | $84.85 | $84.54 | 278 | |
| $85.21 | +0.444 | +0.5% | $85.21 | $85.21 | $85.21 | 100 | |
| $84.76 | +0.037 | 0.0% | $84.61 | $84.76 | $84.61 | 200 | |
| $84.73 | -0.911 | -1.1% | $84.79 | $84.84 | $84.73 | 700 | |
| $85.64 | +0.246 | +0.3% | $85.64 | $85.64 | $85.64 | 200 | |
| $85.39 | +1.482 | +1.8% | $85.39 | $85.39 | $85.39 | 300 | |
| $83.91 | +0.063 | +0.1% | $83.60 | $83.91 | $83.60 | 350 | |
| $83.85 | +1.161 | +1.4% | $83.67 | $83.85 | $83.64 | 1,072 | |
| $82.69 | -0.187 | -0.2% | $82.69 | $82.69 | $82.69 | 218 | |
| $82.87 | -0.462 | -0.6% | $83.22 | $83.22 | $82.87 | 448 | |
| $83.33 | -0.386 | -0.5% | $83.33 | $83.33 | $83.33 | 182 | |
| $83.72 | +0.752 | +0.9% | $83.87 | $83.87 | $83.72 | 568 | |
| $82.97 | -0.505 | -0.6% | $83.06 | $83.06 | $82.97 | 377 | |
| $83.47 | -0.375 | -0.4% | $83.54 | $83.55 | $83.33 | 792 | |
| $83.85 | -0.413 | -0.5% | $84.16 | $84.16 | $83.85 | 524 | |
| $84.26 | -0.237 | -0.3% | $84.40 | $84.40 | $84.26 | 712 | |
| $84.50 | +0.812 | +1.0% | $84.48 | $84.60 | $84.48 | 557 | |
| $83.69 | +0.421 | +0.5% | $83.67 | $83.69 | $83.67 | 346 | |
| $83.27 | -0.675 | -0.8% | $83.25 | $83.40 | $83.25 | 742 | |
| $83.94 | -0.203 | -0.2% | $83.68 | $83.94 | $83.66 | 2,940 | |
| $84.15 | -0.223 | -0.3% | $84.47 | $84.47 | $84.15 | 341 | |
| $84.37 | +0.73 | +0.9% | $84.37 | $84.37 | $84.37 | 121 | |
| $83.64 | +0.015 | 0.0% | $83.64 | $83.64 | $83.64 | 258 | |
| $83.62 | +0.267 | +0.3% | $83.48 | $83.62 | $83.48 | 5,787 | |
| $83.36 | -0.43 | -0.5% | $83.36 | $83.36 | $83.36 | 170 | |
| $83.79 | +0.333 | +0.4% | $83.79 | $83.79 | $83.79 | 152 | |
| $83.46 | -0.669 | -0.8% | $83.73 | $83.73 | $83.46 | 270 | |
| $84.12 | +0.224 | +0.3% | $84.12 | $84.12 | $84.12 | 42 | |
| $83.90 | -0.73 | -0.9% | $83.90 | $83.90 | $83.90 | 219 | |
| $84.63 | -0.274 | -0.3% | $84.90 | $84.90 | $84.63 | 1,520 | |
| $84.91 | -0.204 | -0.2% | $84.98 | $84.98 | $84.91 | 303 | |
| $85.11 | +0.583 | +0.7% | $85.11 | $85.11 | $85.11 | 76 | |
| $84.53 | +0.222 | +0.3% | $84.54 | $84.62 | $84.53 | 1,409 | |
| $84.30 | -0.316 | -0.4% | $84.30 | $84.30 | $84.30 | 176 | |
| $84.62 | -0.087 | -0.1% | $84.70 | $84.70 | $84.62 | 282 | |
| $84.71 | +0.611 | +0.7% | $85.00 | $85.00 | $84.71 | 329 | |
| $84.10 | -0.234 | -0.3% | $84.23 | $84.28 | $84.10 | 1,211 | |
| $84.33 | -0.081 | -0.1% | $84.88 | $84.88 | $84.33 | 1,059 | |
| $84.41 | +1.635 | +2.0% | $83.05 | $84.41 | $83.05 | 905 | |
| $82.78 | +1.166 | +1.4% | $82.56 | $82.78 | $82.56 | 414 | |
| $81.61 | +0.833 | +1.0% | $81.61 | $81.61 | $81.61 | 130 | |
| $80.78 | +1.453 | +1.8% | $80.74 | $80.78 | $80.74 | 317 | |
| $79.32 | -1.267 | -1.6% | $80.25 | $80.27 | $79.32 | 6,058 | |
| $80.59 | +0.144 | +0.2% | $80.30 | $80.59 | $80.30 | 667 | |
| $80.45 | -0.053 | -0.1% | $80.98 | $80.98 | $80.25 | 5,363 | |
| $80.50 | -0.06 | -0.1% | $80.57 | $81.02 | $80.39 | 2,159 | |
| $80.56 | -1.215 | -1.5% | $80.76 | $80.76 | $80.54 | 446 | |
| $81.77 | -0.074 | -0.1% | $81.77 | $81.77 | $81.77 | 71 | |
| $81.85 | +0.824 | +1.0% | $81.74 | $81.85 | $81.74 | 673 | |
| $81.02 | -0.202 | -0.2% | $81.50 | $81.50 | $81.02 | 1,610 |
- Ticker
- NYSE Arca:SPXN
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
ProShares S&P 500 Ex-Financials ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about ProShares S&P 500 Ex-Financials ETF.