ProShares S&P 500 Ex-Energy ETF (SPXE)

SPXE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	73.62	73.65	73.62	73.64	-	0.72%	1,233
Nov 25, 2025	72.49	73.11	72.28	73.11	73.11	0.97%	15,945
Nov 24, 2025	71.91	72.41	71.91	72.41	72.41	1.70%	329
Nov 21, 2025	71.34	71.70	71.04	71.20	71.20	0.86%	1,448
Nov 20, 2025	72.59	72.59	70.59	70.59	70.59	-1.52%	938
Nov 19, 2025	71.27	71.68	71.27	71.68	71.68	0.34%	2,022
Nov 18, 2025	71.80	71.80	71.44	71.44	71.44	-0.70%	349
Nov 17, 2025	72.65	72.65	71.94	71.94	71.94	-0.91%	1,771
Nov 14, 2025	72.07	73.04	72.07	72.60	72.60	-0.05%	968
Nov 13, 2025	73.09	73.09	72.64	72.64	72.64	-1.75%	499
Nov 12, 2025	74.12	74.12	73.81	73.93	73.93	0.10%	16,184
Nov 11, 2025	73.70	73.86	73.70	73.86	73.86	0.15%	1,221
Nov 10, 2025	73.30	73.79	73.30	73.75	73.75	1.66%	1,941
Nov 7, 2025	71.84	72.55	71.84	72.55	72.54	-0.01%	693
Nov 6, 2025	72.81	72.97	72.55	72.55	72.55	-1.21%	4,277
Nov 5, 2025	73.63	73.63	73.44	73.44	73.44	0.47%	291
Nov 4, 2025	73.18	73.18	73.10	73.10	73.10	-1.18%	894
Nov 3, 2025	74.22	74.22	73.94	73.97	73.97	0.05%	515
Oct 31, 2025	74.46	74.46	73.93	73.93	73.93	0.34%	574
Oct 30, 2025	74.05	74.05	73.68	73.68	73.68	-0.94%	968
Oct 29, 2025	74.61	74.61	74.37	74.37	74.37	-0.12%	431
Oct 28, 2025	74.33	74.61	74.30	74.46	74.46	0.31%	709
Oct 27, 2025	73.74	74.24	68.35	74.24	74.24	1.16%	6,085
Oct 24, 2025	73.12	73.39	73.12	73.39	73.39	0.89%	396
Oct 23, 2025	72.25	72.79	72.25	72.74	72.74	0.57%	536
Oct 22, 2025	72.31	72.33	72.31	72.33	72.33	-0.68%	460
Oct 21, 2025	72.86	72.86	72.83	72.83	72.83	0.08%	357
Oct 20, 2025	72.22	72.79	72.22	72.77	72.77	1.05%	2,378
Oct 17, 2025	71.88	72.02	71.84	72.02	72.02	0.57%	587
Oct 16, 2025	72.39	72.39	71.61	71.61	71.61	-0.52%	623
Oct 15, 2025	72.41	72.57	71.99	71.99	71.99	0.33%	1,009
Oct 14, 2025	72.13	72.13	71.75	71.75	71.75	-0.18%	967
Oct 13, 2025	71.73	71.88	71.73	71.88	71.88	1.55%	386
Oct 10, 2025	72.25	72.25	70.78	70.78	70.78	-2.64%	2,474
Oct 9, 2025	72.70	72.70	72.64	72.70	72.70	-0.29%	620
Oct 8, 2025	72.85	72.94	72.85	72.91	72.91	0.58%	1,551
Oct 7, 2025	72.83	72.83	72.48	72.48	72.48	-0.39%	459
Oct 6, 2025	72.77	72.77	72.77	72.77	72.77	0.40%	410
Oct 3, 2025	72.74	72.79	72.44	72.48	72.48	0.01%	2,472
Oct 2, 2025	72.44	72.47	72.39	72.47	72.47	0.05%	1,554
Oct 1, 2025	71.77	72.44	71.77	72.44	72.44	0.38%	1,408
Sep 30, 2025	71.82	72.16	71.80	72.16	72.16	0.52%	748
Sep 29, 2025	71.79	71.79	71.79	71.79	71.79	0.30%	403
Sep 26, 2025	71.48	71.60	71.48	71.58	71.58	0.56%	946
Sep 25, 2025	71.10	71.18	71.10	71.18	71.18	-0.52%	504
Sep 24, 2025	71.78	71.78	71.54	71.54	71.54	-0.64%	770
Sep 23, 2025	72.38	72.38	71.97	72.00	71.81	-0.64%	1,518
Sep 22, 2025	72.15	72.47	72.15	72.47	72.28	0.45%	2,535
Sep 19, 2025	72.14	72.14	72.14	72.14	71.95	0.58%	140
Sep 18, 2025	71.77	71.82	71.73	71.73	71.54	0.57%	358

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.