Advertisement

U.S. markets closed

S&P Futures
5,891.00
-5.25(-0.09%)
Dow Futures
43,131.00
-46.00(-0.11%)
Nasdaq Futures
20,496.00
-23.50(-0.11%)
Russell 2000 Futures
2,251.10
-4.40(-0.20%)
Crude Oil
70.54
-0.02(-0.03%)
Gold
2,737.50
-1.40(-0.05%)

ProShares S&P 500 ex-Health Care ETF (SPXV)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Visitors trend10W9M

62.62

-0.06

(-0.10%)

At close: 02:20PM EDT

Advertisement

Time Period:

Oct 21, 2023 - Oct 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 18, 2024	62.68	62.68	62.68	62.68	62.68	200
Oct 17, 2024	62.56	62.57	62.48	62.48	62.48	400
Oct 16, 2024	62.19	62.45	62.19	62.42	62.42	1,100
Oct 15, 2024	62.16	62.16	62.11	62.11	62.11	200
Oct 14, 2024	62.62	62.62	62.62	62.62	62.62	100
Oct 11, 2024	62.01	62.09	62.01	62.09	62.09	400
Oct 10, 2024	61.62	61.71	61.62	61.71	61.71	200
Oct 09, 2024	61.82	61.82	61.82	61.82	61.82	100
Oct 08, 2024	61.21	61.43	61.16	61.43	61.43	500
Oct 07, 2024	60.78	60.78	60.78	60.78	60.78	100
Oct 04, 2024	61.43	61.43	60.95	61.39	61.39	1,100
Oct 03, 2024	60.76	60.76	60.76	60.76	60.76	100
Oct 02, 2024	60.74	60.74	60.74	60.74	60.74	600
Oct 01, 2024	60.71	60.81	60.49	60.81	60.81	1,700
Sep 30, 2024	61.04	61.39	61.04	61.39	61.39	200
Sep 27, 2024	61.38	61.38	61.17	61.17	61.17	600
Sep 26, 2024	61.26	61.26	61.25	61.25	61.25	200
Sep 25, 2024	60.95	60.95	60.95	60.95	60.95	100
Sep 25, 2024	0.179 Dividend
Sep 24, 2024	61.14	61.18	61.14	61.18	61.01	600
Sep 23, 2024	60.70	61.02	60.70	61.02	60.84	1,600
Sep 20, 2024	60.51	60.82	60.51	60.82	60.65	1,200
Sep 19, 2024	60.91	60.91	60.91	60.91	60.73	100
Sep 18, 2024	59.82	59.82	59.82	59.82	59.64	100
Sep 17, 2024	59.94	59.94	59.94	59.94	59.77	100
Sep 16, 2024	59.87	59.87	59.87	59.87	59.70	500
Sep 13, 2024	59.82	59.82	59.82	59.82	59.64	100
Sep 12, 2024	59.43	59.43	59.43	59.43	59.25	100
Sep 11, 2024	59.03	59.03	59.03	59.03	58.86	200
Sep 10, 2024	57.82	58.24	57.82	58.24	58.07	3,700
Sep 09, 2024	57.94	57.94	57.94	57.94	57.78	100
Sep 06, 2024	57.28	57.28	57.28	57.28	57.11	100
Sep 05, 2024	58.33	58.33	58.33	58.33	58.16	100
Sep 04, 2024	58.50	58.50	58.50	58.50	58.33	100
Sep 03, 2024	58.53	58.53	58.53	58.53	58.36	100
Aug 30, 2024	59.98	59.98	59.98	59.98	59.81	100
Aug 29, 2024	59.81	59.81	59.35	59.35	59.17	200
Aug 28, 2024	59.45	59.45	59.37	59.42	59.25	400
Aug 27, 2024	59.61	59.78	59.61	59.78	59.60	600
Aug 26, 2024	59.91	59.91	59.64	59.64	59.46	500
Aug 23, 2024	59.90	59.90	59.90	59.90	59.72	100
Aug 22, 2024	59.10	59.10	59.10	59.10	58.92	100
Aug 21, 2024	59.76	59.76	59.76	59.76	59.58	100
Aug 20, 2024	59.50	59.50	59.50	59.50	59.33	100
Aug 19, 2024	59.60	59.60	59.60	59.60	59.43	100
Aug 16, 2024	59.02	59.02	59.02	59.02	58.84	200
Aug 15, 2024	58.77	58.85	58.77	58.85	58.68	700
Aug 14, 2024	57.82	57.92	57.82	57.92	57.75	300
Aug 13, 2024	57.62	57.62	57.62	57.62	57.46	200
Aug 12, 2024	56.61	56.62	56.56	56.61	56.45	4,400
Aug 09, 2024	56.61	56.61	56.61	56.61	56.45	100
Aug 08, 2024	56.09	56.30	56.09	56.30	56.13	300
Aug 07, 2024	56.01	56.01	55.09	55.09	54.93	200
Aug 06, 2024	55.22	56.05	55.22	55.53	55.37	900
Aug 05, 2024	54.88	55.13	54.81	54.81	54.65	1,400
Aug 02, 2024	56.56	56.56	56.56	56.56	56.40	100
Aug 01, 2024	57.72	57.72	57.72	57.72	57.56	300
Jul 31, 2024	58.81	58.81	58.81	58.81	58.64	100
Jul 30, 2024	57.80	57.80	57.80	57.80	57.63	200
Jul 29, 2024	58.12	58.12	58.09	58.09	57.92	400
Jul 26, 2024	57.92	57.92	57.92	57.92	57.75	100
Jul 25, 2024	57.69	57.69	57.39	57.39	57.22	300
Jul 24, 2024	57.60	57.60	57.60	57.60	57.44	100
Jul 23, 2024	59.20	59.20	59.20	59.20	59.03	100
Jul 22, 2024	59.32	59.32	59.32	59.32	59.15	300
Jul 19, 2024	58.72	58.72	58.62	58.62	58.45	300
Jul 18, 2024	59.24	59.24	59.18	59.18	59.01	200
Jul 17, 2024	59.53	59.53	59.53	59.53	59.36	100
Jul 16, 2024	60.50	60.50	60.50	60.50	60.32	100
Jul 15, 2024	60.09	60.10	60.09	60.10	59.92	200
Jul 12, 2024	59.62	60.38	59.62	59.96	59.78	500
Jul 11, 2024	60.31	60.31	59.67	59.67	59.50	500
Jul 10, 2024	59.84	60.27	59.84	60.27	60.09	200
Jul 09, 2024	59.82	59.82	59.66	59.66	59.49	200
Jul 08, 2024	59.76	59.76	59.50	59.63	59.45	1,100
Jul 05, 2024	59.57	59.57	59.57	59.57	59.39	100
Jul 03, 2024	58.87	59.21	58.87	59.21	59.04	200
Jul 02, 2024	58.80	58.80	58.80	58.80	58.63	100
Jul 01, 2024	58.24	58.41	58.22	58.41	58.24	1,300
Jun 28, 2024	58.37	58.37	58.23	58.23	58.06	200
Jun 27, 2024	58.47	58.47	58.40	58.40	58.23	400
Jun 26, 2024	58.24	58.40	58.24	58.40	58.23	700
Jun 26, 2024	0.191 Dividend
Jun 25, 2024	58.33	58.42	58.31	58.42	58.06	200
Jun 24, 2024	58.28	58.28	58.19	58.19	57.83	200
Jun 21, 2024	58.39	58.42	58.39	58.42	58.06	1,900
Jun 20, 2024	58.45	58.53	58.42	58.53	58.17	3,000
Jun 18, 2024	58.72	58.72	58.72	58.72	58.35	100
Jun 17, 2024	57.99	58.56	57.99	58.56	58.20	600
Jun 14, 2024	57.99	57.99	57.99	57.99	57.63	100
Jun 13, 2024	58.06	58.06	58.06	58.06	57.70	100
Jun 12, 2024	57.98	57.98	57.90	57.90	57.54	500
Jun 11, 2024	57.27	57.27	57.27	57.27	56.92	100
Jun 10, 2024	57.08	57.08	57.08	57.08	56.72	100
Jun 07, 2024	57.11	57.11	56.98	56.98	56.63	100
Jun 06, 2024	57.01	57.01	57.01	57.01	56.65	100
Jun 05, 2024	56.68	57.03	56.68	57.03	56.68	200
Jun 04, 2024	56.17	56.33	56.17	56.33	55.98	300
Jun 03, 2024	56.32	56.32	56.20	56.20	55.85	200
May 31, 2024	55.52	56.19	55.52	56.19	55.85	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,891.00-5.25(-0.09%)

Dow Futures43,131.00-46.00(-0.11%)

Nasdaq Futures20,496.00-23.50(-0.11%)

Russell 2000 Futures2,251.10-4.40(-0.20%)

Crude Oil70.54-0.02(-0.03%)

Gold2,737.50-1.40(-0.05%)

ProShares S&P 500 ex-Health Care ETF (SPXV)

S&P Futures
5,891.00
-5.25(-0.09%)

Dow Futures
43,131.00
-46.00(-0.11%)

Nasdaq Futures
20,496.00
-23.50(-0.11%)

Russell 2000 Futures
2,251.10
-4.40(-0.20%)

Crude Oil
70.54
-0.02(-0.03%)

Gold
2,737.50
-1.40(-0.05%)