Skip to main content
logo
ProShares S&P 500 Ex-Energy ETF (SPXE)
NYSEARCA: SPXE · Real-Time Price · USD
70.67
-0.25 (-0.35%)
At close: Mar 19, 2026, 4:00 PM EDT
70.75
+0.08 (0.11%)
After-hours: Mar 19, 2026, 8:00 PM EDT

SPXE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 202670.3170.6770.1670.6770.67-0.35%1,240
Mar 18, 202671.7071.7070.9270.9270.92-1.38%949
Mar 17, 202671.9671.9671.9171.9171.910.22%600
Mar 16, 202671.7671.7871.7571.7571.751.06%627
Mar 13, 202671.7471.7471.0071.0071.00-0.65%1,438
Mar 12, 202671.9171.9171.4671.4671.46-1.58%937
Mar 11, 202672.3572.6172.3572.6172.61-0.14%708
Mar 10, 202672.6273.2072.6272.7272.71-0.17%3,595
Mar 9, 202671.6773.0071.6772.8472.840.80%1,448
Mar 6, 202672.3872.6672.2672.2672.26-1.31%17,659
Mar 5, 202673.1073.2273.1073.2273.22-0.70%675
Mar 4, 202673.7673.7673.7373.7373.730.90%269
Mar 3, 202672.5473.2072.0173.0773.07-0.97%2,429
Mar 2, 202672.7773.8072.7773.7973.790.11%2,326
Feb 27, 202673.7073.7073.7073.7073.70-0.55%167
Feb 26, 202674.5974.5974.1274.1274.12-0.64%1,081
Feb 25, 202674.4474.5974.4474.5974.590.87%287
Feb 24, 202673.8074.0373.8073.9473.940.88%4,969
Feb 23, 202673.5573.5573.2773.3073.30-1.10%1,532
Feb 20, 202673.9074.1273.9074.1274.120.77%686
Feb 19, 202673.6473.6473.5573.5573.55-0.43%893
Feb 18, 202674.1174.1173.8773.8773.870.61%729
Feb 17, 202673.0173.5073.0173.4273.420.19%1,249
Feb 13, 202673.7473.7473.2773.2773.27-0.03%273
Feb 12, 202674.5474.5673.3073.3073.30-1.59%1,778
Feb 11, 202674.5674.5674.4874.4874.48-0.03%519
Feb 10, 202674.9475.0174.5074.5074.50-0.37%792
Feb 9, 202674.5374.7874.5374.7874.780.43%2,559
Feb 6, 202674.0874.4673.9574.4674.462.02%4,079
Feb 5, 202673.0873.3672.9972.9972.99-0.71%918
Feb 4, 202674.4574.4573.5173.5173.51-1.14%12,368
Feb 3, 202674.4874.4874.1874.3674.36-0.99%824
Feb 2, 202675.1575.1575.1175.1175.100.65%375
Jan 30, 202674.6774.6774.6274.6274.62-0.40%805
Jan 29, 202675.0975.0974.9274.9274.92-0.28%736
Jan 28, 202674.9975.1374.9975.1375.13-487
Jan 27, 202675.1775.2275.1375.1375.130.36%685
Jan 26, 202674.9974.9974.8674.8674.860.52%741
Jan 23, 202674.6674.6774.3674.4774.470.02%3,063
Jan 22, 202674.6674.6674.4274.4674.460.56%1,065
Jan 21, 202673.6374.3073.6374.0574.051.15%7,995
Jan 20, 202673.9873.9873.2173.2173.21-2.18%738
Jan 16, 202675.1275.1274.8474.8474.840.02%351
Jan 15, 202675.1275.1474.8374.8374.830.33%1,984
Jan 14, 202674.5074.5874.5074.5874.58-0.58%720
Jan 13, 202675.0075.0274.9375.0275.02-0.31%934
Jan 12, 202674.9975.2574.9975.2575.250.18%402
Jan 9, 202674.9275.1274.9275.1275.120.67%893
Jan 8, 202674.5074.6474.4474.6274.62-0.05%2,707
Jan 7, 202675.1175.1174.6674.6674.66-0.35%2,111