ProShares S&P 500 Ex-Energy ETF (SPXE)
NYSEARCA: SPXE · Real-Time Price · USD
71.33
-0.14 (-0.20%)
At close: Sep 17, 2025, 4:00 PM EDT
71.33
0.00 (0.00%)
After-hours: Sep 17, 2025, 4:10 PM EDT
SPXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 71.50 | 71.51 | 71.47 | 71.47 | 71.47 | -0.09% | 715 |
| Sep 15, 2025 | 71.46 | 71.53 | 71.46 | 71.53 | 71.53 | 0.42% | 381 |
| Sep 12, 2025 | 71.23 | 71.31 | 71.23 | 71.23 | 71.23 | 0.01% | 1,565 |
| Sep 11, 2025 | 71.04 | 71.23 | 71.04 | 71.22 | 71.22 | 0.84% | 5,519 |
| Sep 10, 2025 | 70.95 | 70.95 | 70.62 | 70.62 | 70.62 | 0.29% | 7,225 |
| Sep 9, 2025 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | 0.30% | 98 |
| Sep 8, 2025 | 70.09 | 70.21 | 70.09 | 70.21 | 70.21 | 0.30% | 214 |
| Sep 5, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.29% | 201 |
| Sep 4, 2025 | 69.65 | 70.20 | 69.65 | 70.20 | 70.20 | 0.92% | 1,902 |
| Sep 3, 2025 | 69.67 | 69.67 | 69.30 | 69.56 | 69.56 | 0.53% | 2,320 |
| Sep 2, 2025 | 68.99 | 69.19 | 68.99 | 69.19 | 69.19 | -0.67% | 614 |
| Aug 29, 2025 | 69.71 | 69.71 | 69.66 | 69.66 | 69.66 | -0.78% | 1,426 |
| Aug 28, 2025 | 69.82 | 70.25 | 69.82 | 70.21 | 70.21 | 0.30% | 1,496 |
| Aug 27, 2025 | 69.95 | 70.04 | 69.93 | 70.00 | 70.00 | 0.23% | 1,124 |
| Aug 26, 2025 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | 0.34% | 200 |
| Aug 25, 2025 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | -0.30% | 202 |
| Aug 22, 2025 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | 1.44% | 147 |
| Aug 21, 2025 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | -0.45% | 150 |
| Aug 20, 2025 | 68.82 | 69.12 | 68.76 | 69.12 | 69.12 | -0.21% | 2,086 |
| Aug 19, 2025 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | -0.69% | 276 |
| Aug 18, 2025 | 69.72 | 69.75 | 69.65 | 69.75 | 69.75 | 0.06% | 600 |
| Aug 15, 2025 | 70.17 | 70.17 | 69.70 | 69.70 | 69.70 | -0.33% | 1,868 |
| Aug 14, 2025 | 69.78 | 69.94 | 69.78 | 69.94 | 69.94 | 0.08% | 319 |
| Aug 13, 2025 | 69.97 | 69.97 | 69.68 | 69.88 | 69.88 | 0.34% | 3,128 |
| Aug 12, 2025 | 69.03 | 69.64 | 69.03 | 69.64 | 69.64 | 1.21% | 346 |
| Aug 11, 2025 | 69.17 | 69.17 | 68.81 | 68.81 | 68.81 | -0.29% | 519 |
| Aug 8, 2025 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | 0.87% | 201 |
| Aug 7, 2025 | 68.38 | 68.41 | 68.32 | 68.41 | 68.41 | -0.16% | 642 |
| Aug 6, 2025 | 68.05 | 68.59 | 68.05 | 68.52 | 68.52 | 0.73% | 439 |
| Aug 5, 2025 | 68.20 | 68.31 | 67.97 | 68.03 | 68.03 | -0.36% | 1,375 |
| Aug 4, 2025 | 68.09 | 68.29 | 68.09 | 68.27 | 68.27 | 1.47% | 4,099 |
| Aug 1, 2025 | 67.59 | 67.59 | 67.28 | 67.28 | 67.28 | -1.51% | 2,169 |
| Jul 31, 2025 | 69.02 | 69.15 | 68.31 | 68.31 | 68.31 | -0.36% | 603 |
| Jul 30, 2025 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | -0.12% | 80 |
| Jul 29, 2025 | 69.18 | 69.18 | 68.65 | 68.65 | 68.65 | -0.31% | 354 |
| Jul 28, 2025 | 68.90 | 68.90 | 68.86 | 68.86 | 68.86 | -0.06% | 335 |
| Jul 25, 2025 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 0.35% | 107 |
| Jul 24, 2025 | 68.76 | 68.93 | 68.66 | 68.66 | 68.66 | 0.20% | 2,420 |
| Jul 23, 2025 | 68.26 | 68.53 | 68.26 | 68.53 | 68.53 | 0.68% | 1,850 |
| Jul 22, 2025 | 67.94 | 68.07 | 67.82 | 68.07 | 68.07 | 0.10% | 485 |
| Jul 21, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.20% | 201 |
| Jul 18, 2025 | 68.05 | 68.05 | 67.86 | 67.86 | 67.86 | -0.04% | 300 |
| Jul 17, 2025 | 67.94 | 67.94 | 67.88 | 67.88 | 67.88 | 0.59% | 344 |
| Jul 16, 2025 | 67.32 | 67.49 | 67.18 | 67.49 | 67.49 | 0.28% | 4,081 |
| Jul 15, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | -0.30% | 169 |
| Jul 14, 2025 | 67.34 | 67.51 | 67.34 | 67.50 | 67.50 | 0.20% | 3,389 |
| Jul 11, 2025 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | -0.34% | 235 |
| Jul 10, 2025 | 67.45 | 67.59 | 67.45 | 67.59 | 67.59 | 0.23% | 1,248 |
| Jul 9, 2025 | 67.27 | 67.44 | 67.27 | 67.44 | 67.44 | 0.63% | 248 |
| Jul 8, 2025 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | -0.12% | 141 |