NYSEArca - Delayed Quote USD

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

62.62 +0.20 (+0.32%)
At close: October 17 at 2:20 PM EDT
Currency in USD
Download
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 9, 2024 61.82 61.82 61.82 61.82 61.82 100
Oct 8, 2024 61.21 61.43 61.16 61.43 61.43 500
Oct 7, 2024 60.78 60.78 60.78 60.78 60.78 100
Oct 4, 2024 61.43 61.43 60.95 61.39 61.39 1,100
Oct 3, 2024 60.76 60.76 60.76 60.76 60.76 100
Oct 2, 2024 60.74 60.74 60.74 60.74 60.74 600
Oct 1, 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 0.18 Dividend
Sep 25, 2024 60.95 60.95 60.95 60.95 60.95 100
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 9, 2024 57.94 57.94 57.94 57.94 57.78 100
Sep 6, 2024 57.28 57.28 57.28 57.28 57.11 100
Sep 5, 2024 58.33 58.33 58.33 58.33 58.16 100
Sep 4, 2024 58.50 58.50 58.50 58.50 58.33 100
Sep 3, 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 9, 2024 56.61 56.61 56.61 56.61 56.45 100
Aug 8, 2024 56.09 56.30 56.09 56.30 56.13 300
Aug 7, 2024 56.01 56.01 55.09 55.09 54.93 200
Aug 6, 2024 55.22 56.05 55.22 55.53 55.37 900
Aug 5, 2024 54.88 55.13 54.81 54.81 54.65 1,400
Aug 2, 2024 56.56 56.56 56.56 56.56 56.40 100
Aug 1, 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 9, 2024 59.82 59.82 59.66 59.66 59.49 200
Jul 8, 2024 59.76 59.76 59.50 59.63 59.45 1,100
Jul 5, 2024 59.57 59.57 59.57 59.57 59.39 100
Jul 3, 2024 58.87 59.21 58.87 59.21 59.04 200
Jul 2, 2024 58.80 58.80 58.80 58.80 58.63 100
Jul 1, 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 0.19 Dividend
Jun 26, 2024 58.24 58.40 58.24 58.40 58.23 700
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 7, 2024 57.11 57.11 56.98 56.98 56.63 100
Jun 6, 2024 57.01 57.01 57.01 57.01 56.65 100
Jun 5, 2024 56.68 57.03 56.68 57.03 56.68 200
Jun 4, 2024 56.17 56.33 56.17 56.33 55.98 300
Jun 3, 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
May 30, 2024 55.99 55.99 55.83 55.83 55.49 500
May 29, 2024 56.21 56.21 56.21 56.21 55.86 100
May 28, 2024 56.58 56.58 56.58 56.58 56.23 200
May 24, 2024 56.52 56.52 56.48 56.48 56.13 300
May 23, 2024 56.74 56.79 56.03 56.03 55.68 800
May 22, 2024 56.38 56.38 56.38 56.38 56.03 200
May 21, 2024 56.52 56.63 56.52 56.63 56.28 300
May 20, 2024 56.46 56.46 56.46 56.46 56.11 600
May 17, 2024 56.35 56.37 56.35 56.37 56.02 2,200
May 16, 2024 56.45 56.47 56.38 56.38 56.03 900
May 15, 2024 56.13 56.45 56.13 56.45 56.10 200
May 14, 2024 55.83 55.83 55.83 55.83 55.48 100
May 13, 2024 55.54 55.54 55.51 55.51 55.17 500
May 10, 2024 55.55 55.55 55.55 55.55 55.21 100
May 9, 2024 55.33 55.41 55.32 55.41 55.07 2,500
May 8, 2024 55.18 55.18 55.18 55.18 54.84 100
May 7, 2024 55.15 55.15 55.15 55.15 54.81 100
May 6, 2024 54.83 55.08 54.83 55.08 54.74 300
May 3, 2024 54.57 54.57 54.50 54.50 54.17 400
May 2, 2024 53.71 53.71 53.70 53.70 53.37 400
May 1, 2024 53.20 53.23 53.20 53.23 52.90 200
Apr 30, 2024 54.14 54.14 53.49 53.49 53.16 200
Apr 29, 2024 54.34 54.34 54.34 54.34 54.01 200
Apr 26, 2024 54.28 54.30 54.22 54.22 53.88 400
Apr 25, 2024 53.01 53.57 52.94 53.57 53.24 6,000
Apr 24, 2024 53.60 53.85 53.60 53.85 53.51 200
Apr 23, 2024 53.80 53.80 53.76 53.76 53.42 300
Apr 22, 2024 52.98 53.12 52.98 53.12 52.79 600
Apr 19, 2024 52.65 52.65 52.65 52.65 52.32 100
Apr 18, 2024 53.20 53.20 53.20 53.20 52.87 200
Apr 17, 2024 53.39 53.39 53.39 53.39 53.06 100
Apr 16, 2024 53.72 53.72 53.72 53.72 53.39 100
Apr 15, 2024 53.84 53.84 53.84 53.84 53.51 100
Apr 12, 2024 54.38 54.51 54.37 54.51 54.17 900
Apr 11, 2024 54.80 55.36 54.80 55.36 55.02 400
Apr 10, 2024 2:1 Stock Splits
Apr 10, 2024 54.88 54.88 54.88 54.88 54.54 200
Apr 9, 2024 55.25 55.25 55.25 55.25 54.91 200
Apr 8, 2024 55.26 55.26 55.26 55.26 54.92 200
Apr 5, 2024 55.29 55.29 55.29 55.29 54.95 600
Apr 4, 2024 55.70 55.70 54.68 54.68 54.34 1,000
Apr 3, 2024 55.18 55.28 55.18 55.28 54.94 600
Apr 2, 2024 55.22 55.22 55.22 55.22 54.88 200
Apr 1, 2024 55.58 55.58 55.58 55.58 55.23 200
Mar 28, 2024 55.60 55.65 55.60 55.65 55.31 600
Mar 27, 2024 55.52 55.52 55.52 55.52 55.17 400
Mar 26, 2024 55.35 55.35 55.12 55.12 54.78 600
Mar 25, 2024 55.33 55.35 55.29 55.29 54.95 2,400
Mar 22, 2024 55.52 55.52 55.52 55.52 55.18 200
Mar 21, 2024 55.58 55.58 55.58 55.58 55.23 200
Mar 20, 2024 0.15 Dividend
Mar 20, 2024 55.31 55.31 55.31 55.31 54.96 200
Mar 19, 2024 54.92 54.92 54.92 54.92 54.44 600
Mar 18, 2024 54.78 54.78 54.60 54.60 54.11 1,800
Mar 15, 2024 54.21 54.21 54.21 54.21 53.73 600
Mar 14, 2024 54.56 54.56 54.56 54.56 54.08 200
Mar 13, 2024 54.72 54.72 54.72 54.72 54.24 200
Mar 12, 2024 54.72 54.84 54.72 54.84 54.35 1,800
Mar 11, 2024 54.15 54.15 54.15 54.15 53.67 200
Mar 8, 2024 54.25 54.25 54.25 54.25 53.77 200
Mar 7, 2024 54.48 54.61 54.42 54.61 54.13 1,200
Mar 6, 2024 54.02 54.02 54.02 54.02 53.54 200
Mar 5, 2024 53.73 53.73 53.73 53.73 53.26 200
Mar 4, 2024 54.31 54.31 54.31 54.31 53.83 200
Mar 1, 2024 54.25 54.37 54.25 54.37 53.89 400
Feb 29, 2024 53.80 54.01 53.68 54.01 53.53 2,800
Feb 28, 2024 53.53 53.53 53.53 53.53 53.06 200
Feb 27, 2024 53.62 53.62 53.62 53.62 53.15 200
Feb 26, 2024 53.63 53.63 53.52 53.52 53.05 600
Feb 23, 2024 53.73 53.73 53.73 53.73 53.25 200
Feb 22, 2024 53.71 53.71 53.71 53.71 53.23 200
Feb 21, 2024 52.50 52.50 52.50 52.50 52.04 200
Feb 20, 2024 52.40 52.40 52.40 52.40 51.94 400
Feb 16, 2024 52.78 52.78 52.78 52.78 52.31 200
Feb 15, 2024 53.08 53.08 53.08 53.08 52.61 200
Feb 14, 2024 52.76 52.76 52.76 52.76 52.29 600
Feb 13, 2024 52.23 52.23 52.23 52.23 51.77 200
Feb 12, 2024 53.01 53.01 53.01 53.01 52.54 200
Feb 9, 2024 53.02 53.07 53.02 53.07 52.60 800
Feb 8, 2024 52.70 52.70 52.70 52.70 52.23 200
Feb 7, 2024 52.64 52.64 52.64 52.64 52.18 200
Feb 6, 2024 52.17 52.17 52.17 52.17 51.71 600
Feb 5, 2024 52.17 52.19 52.17 52.19 51.72 800
Feb 2, 2024 52.40 52.40 52.40 52.40 51.94 200
Feb 1, 2024 51.31 51.67 51.31 51.67 51.21 800
Jan 31, 2024 51.70 51.70 51.13 51.13 50.67 1,600
Jan 30, 2024 52.05 52.05 52.00 52.00 51.54 400
Jan 29, 2024 51.74 52.03 51.74 52.03 51.57 2,000
Jan 26, 2024 51.66 51.66 51.66 51.66 51.21 200
Jan 25, 2024 51.71 51.72 51.71 51.72 51.27 600
Jan 24, 2024 51.51 51.51 51.42 51.42 50.97 1,000
Jan 23, 2024 51.12 51.31 51.12 51.31 50.86 600
Jan 22, 2024 51.28 51.28 51.16 51.16 50.71 800
Jan 19, 2024 51.04 51.04 51.04 51.04 50.59 200
Jan 18, 2024 50.32 50.32 50.32 50.32 49.88 200
Jan 17, 2024 49.85 49.85 49.85 49.85 49.40 200
Jan 16, 2024 50.00 50.10 50.00 50.10 49.66 400
Jan 12, 2024 50.30 50.30 50.30 50.30 49.85 200
Jan 11, 2024 50.26 50.26 50.26 50.26 49.81 600
Jan 10, 2024 50.22 50.22 50.22 50.22 49.78 400
Jan 9, 2024 49.96 49.96 49.96 49.96 49.52 200
Jan 8, 2024 49.28 50.04 49.28 50.04 49.59 5,800
Jan 5, 2024 49.19 49.31 49.19 49.31 48.87 1,000
Jan 4, 2024 49.21 49.21 49.21 49.21 48.78 200
Jan 3, 2024 49.44 49.44 49.44 49.44 49.00 200
Jan 2, 2024 49.88 49.88 49.88 49.88 49.43 400
Dec 29, 2023 50.31 50.31 50.31 50.31 49.87 400
Dec 28, 2023 50.51 50.51 50.51 50.51 50.06 200
Dec 27, 2023 50.42 50.42 50.42 50.42 49.97 200
Dec 26, 2023 50.42 50.42 50.42 50.42 49.98 200
Dec 22, 2023 50.20 50.20 50.20 50.20 49.76 200
Dec 21, 2023 50.14 50.14 50.14 50.14 49.70 200
Dec 20, 2023 0.22 Dividend
Dec 20, 2023 50.35 50.35 49.67 49.67 49.23 1,400
Dec 19, 2023 50.52 50.56 50.52 50.56 49.90 800
Dec 18, 2023 50.31 50.31 50.31 50.31 49.65 600
Dec 15, 2023 50.07 50.07 50.07 50.07 49.42 200
Dec 14, 2023 50.13 50.13 49.96 49.96 49.31 1,600
Dec 13, 2023 49.73 49.75 49.73 49.75 49.09 1,000
Dec 12, 2023 49.14 49.14 49.14 49.14 48.49 200
Dec 11, 2023 48.93 48.93 48.93 48.93 48.29 400
Dec 8, 2023 48.62 48.76 48.62 48.76 48.13 400
Dec 7, 2023 48.54 48.54 48.54 48.54 47.91 200
Dec 6, 2023 48.33 48.33 48.07 48.07 47.44 400
Dec 5, 2023 48.24 48.31 48.24 48.31 47.68 1,600
Dec 4, 2023 48.33 48.33 48.33 48.33 47.70 200
Dec 1, 2023 48.64 48.64 48.64 48.64 48.00 -
Nov 30, 2023 48.13 48.34 48.13 48.34 47.71 800
Nov 29, 2023 48.19 48.19 48.19 48.19 47.56 200
Nov 28, 2023 48.22 48.24 48.22 48.24 47.61 800
Nov 27, 2023 48.15 48.15 48.15 48.15 47.52 200
Nov 24, 2023 48.25 48.25 48.20 48.20 47.57 400
Nov 22, 2023 48.35 48.35 48.23 48.23 47.60 1,400
Nov 21, 2023 48.04 48.04 48.04 48.04 47.41 200
Nov 20, 2023 47.92 48.26 47.92 48.24 47.61 3,000
Nov 17, 2023 47.77 47.81 47.77 47.81 47.19 2,600
Nov 16, 2023 47.72 47.72 47.72 47.72 47.10 200
Nov 15, 2023 47.76 47.76 47.69 47.69 47.07 200
Nov 14, 2023 47.57 47.57 47.57 47.57 46.94 -
Nov 13, 2023 46.60 46.61 46.60 46.61 46.00 600
Nov 10, 2023 46.68 46.68 46.68 46.68 46.07 200
Nov 9, 2023 45.89 45.89 45.89 45.89 45.29 -
Nov 8, 2023 46.18 46.18 46.18 46.18 45.58 200
Nov 7, 2023 46.10 46.10 46.10 46.10 45.50 200
Nov 6, 2023 45.94 45.94 45.94 45.94 45.34 200
Nov 3, 2023 45.93 45.93 45.93 45.93 45.33 200
Nov 2, 2023 45.17 45.46 45.17 45.46 44.87 1,200
Nov 1, 2023 44.04 44.61 44.04 44.61 44.03 2,200
Oct 31, 2023 44.06 44.06 44.06 44.06 43.49 200
Oct 30, 2023 43.80 43.80 43.80 43.80 43.23 600
Oct 27, 2023 43.58 43.58 43.19 43.19 42.62 600
Oct 26, 2023 43.37 43.37 43.37 43.37 42.80 200
Oct 25, 2023 44.19 44.19 43.91 43.91 43.33 600
Oct 24, 2023 44.58 44.58 44.58 44.58 44.00 200
Oct 23, 2023 44.20 44.20 44.20 44.20 43.62 200

Related Tickers