ProShares S&P 500 Ex-Energy ETF (SPXE)
NYSEARCA: SPXE · Real-Time Price · USD
65.00
+0.70 (1.09%)
Jun 23, 2025, 4:00 PM - Market closed
SPXE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 23, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1.08% | 566 |
Jun 20, 2025 | 64.64 | 64.64 | 64.18 | 64.31 | 64.31 | -0.25% | 4,162 |
Jun 18, 2025 | 64.62 | 64.67 | 64.47 | 64.47 | 64.47 | -0.04% | 846 |
Jun 17, 2025 | 64.59 | 64.59 | 64.44 | 64.49 | 64.49 | -0.82% | 2,070 |
Jun 16, 2025 | 64.90 | 65.14 | 64.90 | 65.02 | 65.02 | 1.05% | 857 |
Jun 13, 2025 | 64.68 | 64.79 | 64.35 | 64.35 | 64.35 | -1.23% | 451 |
Jun 12, 2025 | 65.14 | 65.19 | 64.99 | 65.15 | 65.15 | 0.33% | 2,173 |
Jun 11, 2025 | 65.22 | 65.22 | 64.76 | 64.94 | 64.94 | -0.33% | 2,265 |
Jun 10, 2025 | 65.09 | 65.15 | 65.08 | 65.15 | 65.15 | 0.43% | 567 |
Jun 9, 2025 | 64.79 | 64.94 | 64.79 | 64.87 | 64.87 | 0.17% | 1,462 |
Jun 6, 2025 | 64.67 | 64.81 | 64.57 | 64.76 | 64.76 | 1.04% | 6,373 |
Jun 5, 2025 | 64.39 | 64.39 | 63.98 | 64.10 | 64.10 | -0.59% | 629 |
Jun 4, 2025 | 64.60 | 64.60 | 64.48 | 64.48 | 64.48 | 0.06% | 741 |
Jun 3, 2025 | 64.22 | 64.48 | 64.11 | 64.44 | 64.44 | 0.66% | 1,994 |
Jun 2, 2025 | 63.50 | 64.02 | 63.50 | 64.02 | 64.02 | 0.24% | 4,692 |
May 30, 2025 | 63.50 | 63.87 | 63.49 | 63.87 | 63.87 | 0.17% | 3,105 |
May 29, 2025 | 63.93 | 63.93 | 63.76 | 63.76 | 63.76 | 0.35% | 306 |
May 28, 2025 | 64.02 | 64.02 | 63.54 | 63.54 | 63.54 | -0.48% | 1,502 |
May 27, 2025 | 63.44 | 63.87 | 63.44 | 63.85 | 63.85 | 2.02% | 1,318 |
May 23, 2025 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | -0.69% | 155 |
May 22, 2025 | 63.06 | 63.19 | 62.97 | 63.03 | 63.03 | -0.08% | 2,086 |
May 21, 2025 | 63.22 | 63.22 | 63.07 | 63.07 | 63.07 | -1.49% | 1,284 |
May 20, 2025 | 64.01 | 64.16 | 64.01 | 64.03 | 64.03 | -0.37% | 916 |
May 19, 2025 | 64.01 | 64.27 | 64.00 | 64.27 | 64.27 | 0.19% | 1,546 |
May 16, 2025 | 63.82 | 64.18 | 63.82 | 64.14 | 64.14 | 0.74% | 1,515 |
May 15, 2025 | 63.78 | 63.86 | 63.56 | 63.67 | 63.67 | 0.38% | 2,055 |
May 14, 2025 | 63.38 | 63.46 | 63.28 | 63.43 | 63.43 | 0.04% | 4,817 |
May 13, 2025 | 63.31 | 63.62 | 63.30 | 63.41 | 63.41 | 0.84% | 8,534 |
May 12, 2025 | 62.62 | 62.88 | 62.54 | 62.88 | 62.88 | 3.17% | 1,938 |
May 9, 2025 | 61.18 | 61.19 | 60.95 | 60.95 | 60.95 | -0.08% | 1,658 |
May 8, 2025 | 60.73 | 61.49 | 60.73 | 61.00 | 61.00 | 0.61% | 2,194 |
May 7, 2025 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | 0.32% | 231 |
May 6, 2025 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | -0.69% | 361 |
May 5, 2025 | 60.65 | 61.02 | 60.65 | 60.86 | 60.86 | -0.55% | 3,792 |
May 2, 2025 | 61.12 | 61.29 | 61.12 | 61.20 | 61.20 | 1.37% | 1,126 |
May 1, 2025 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | 0.64% | 261 |
Apr 30, 2025 | 58.97 | 59.98 | 58.97 | 59.98 | 59.98 | 0.29% | 1,457 |
Apr 29, 2025 | 59.57 | 59.81 | 59.31 | 59.81 | 59.81 | 0.54% | 2,364 |
Apr 28, 2025 | 59.41 | 59.49 | 58.83 | 59.49 | 59.49 | 0.17% | 1,083 |
Apr 25, 2025 | 59.34 | 59.39 | 59.33 | 59.39 | 59.39 | 0.72% | 529 |
Apr 24, 2025 | 58.74 | 58.97 | 58.66 | 58.97 | 58.97 | 1.96% | 1,255 |
Apr 23, 2025 | 58.14 | 58.14 | 57.84 | 57.84 | 57.84 | 1.85% | 832 |
Apr 22, 2025 | 56.13 | 56.78 | 56.13 | 56.78 | 56.78 | 2.49% | 294 |
Apr 21, 2025 | 56.28 | 56.28 | 55.41 | 55.41 | 55.41 | -2.30% | 1,027 |
Apr 17, 2025 | 56.72 | 56.92 | 56.71 | 56.71 | 56.71 | 0.06% | 1,374 |
Apr 16, 2025 | 57.43 | 57.43 | 56.68 | 56.68 | 56.68 | -2.37% | 447 |
Apr 15, 2025 | 58.35 | 58.35 | 58.04 | 58.05 | 58.05 | -0.15% | 1,846 |
Apr 14, 2025 | 58.00 | 58.41 | 57.87 | 58.14 | 58.14 | 0.80% | 1,679 |
Apr 11, 2025 | 56.41 | 57.71 | 56.41 | 57.68 | 57.68 | 1.87% | 2,998 |
Apr 10, 2025 | 57.00 | 57.00 | 56.62 | 56.62 | 56.62 | -3.40% | 1,480 |