ProShares S&P 500 Ex-Energy ETF (SPXE)
NYSEARCA: SPXE · Real-Time Price · USD
67.18
-0.12 (-0.18%)
Jul 16, 2025, 12:07 PM - Market open
SPXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 67.32 | 67.32 | 67.18 | 67.18 | - | -0.18% | 4,024 |
| 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 |
| Jul 7, 2025 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | -0.77% | 252 |
| Jul 3, 2025 | 67.56 | 67.62 | 67.56 | 67.62 | 67.62 | 0.88% | 911 |
| Jul 2, 2025 | 67.03 | 67.03 | 67.03 | 67.03 | 67.03 | 0.35% | 195 |
| Jul 1, 2025 | 66.83 | 66.83 | 66.74 | 66.80 | 66.80 | -0.14% | 651 |
| Jun 30, 2025 | 66.90 | 66.90 | 66.66 | 66.89 | 66.89 | 0.61% | 1,393 |
| Jun 27, 2025 | 66.36 | 66.48 | 66.36 | 66.48 | 66.48 | 0.49% | 424 |
| Jun 26, 2025 | 65.87 | 66.16 | 65.87 | 66.16 | 66.16 | 0.85% | 2,691 |
| Jun 25, 2025 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | -0.30% | 175 |
| Jun 24, 2025 | 65.53 | 65.80 | 65.53 | 65.80 | 65.63 | 1.24% | 1,145 |
| Jun 23, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.83 | 1.08% | 566 |
| Jun 20, 2025 | 64.64 | 64.64 | 64.18 | 64.31 | 64.13 | -0.25% | 4,162 |
| Jun 18, 2025 | 64.62 | 64.67 | 64.47 | 64.47 | 64.30 | -0.04% | 846 |
| Jun 17, 2025 | 64.59 | 64.59 | 64.44 | 64.49 | 64.32 | -0.82% | 2,070 |
| Jun 16, 2025 | 64.90 | 65.14 | 64.90 | 65.02 | 64.85 | 1.05% | 857 |
| Jun 13, 2025 | 64.68 | 64.79 | 64.35 | 64.35 | 64.17 | -1.23% | 451 |
| Jun 12, 2025 | 65.14 | 65.19 | 64.99 | 65.15 | 64.98 | 0.33% | 2,173 |
| Jun 11, 2025 | 65.22 | 65.22 | 64.76 | 64.94 | 64.76 | -0.33% | 2,265 |
| Jun 10, 2025 | 65.09 | 65.15 | 65.08 | 65.15 | 64.98 | 0.43% | 567 |
| Jun 9, 2025 | 64.79 | 64.94 | 64.79 | 64.87 | 64.70 | 0.17% | 1,462 |
| Jun 6, 2025 | 64.67 | 64.81 | 64.57 | 64.76 | 64.59 | 1.04% | 6,373 |
| Jun 5, 2025 | 64.39 | 64.39 | 63.98 | 64.10 | 63.93 | -0.59% | 629 |
| Jun 4, 2025 | 64.60 | 64.60 | 64.48 | 64.48 | 64.31 | 0.06% | 741 |
| Jun 3, 2025 | 64.22 | 64.48 | 64.11 | 64.44 | 64.27 | 0.66% | 1,994 |
| Jun 2, 2025 | 63.50 | 64.02 | 63.50 | 64.02 | 63.85 | 0.24% | 4,692 |
| May 30, 2025 | 63.50 | 63.87 | 63.49 | 63.87 | 63.70 | 0.17% | 3,105 |
| May 29, 2025 | 63.93 | 63.93 | 63.76 | 63.76 | 63.59 | 0.35% | 306 |
| May 28, 2025 | 64.02 | 64.02 | 63.54 | 63.54 | 63.37 | -0.48% | 1,502 |
| May 27, 2025 | 63.44 | 63.87 | 63.44 | 63.85 | 63.68 | 2.02% | 1,318 |
| May 23, 2025 | 62.59 | 62.59 | 62.59 | 62.59 | 62.42 | -0.69% | 155 |
| May 22, 2025 | 63.06 | 63.19 | 62.97 | 63.03 | 62.86 | -0.08% | 2,086 |
| May 21, 2025 | 63.22 | 63.22 | 63.07 | 63.07 | 62.91 | -1.49% | 1,284 |
| May 20, 2025 | 64.01 | 64.16 | 64.01 | 64.03 | 63.86 | -0.37% | 916 |
| May 19, 2025 | 64.01 | 64.27 | 64.00 | 64.27 | 64.09 | 0.19% | 1,546 |
| May 16, 2025 | 63.82 | 64.18 | 63.82 | 64.14 | 63.97 | 0.74% | 1,515 |
| May 15, 2025 | 63.78 | 63.86 | 63.56 | 63.67 | 63.50 | 0.38% | 2,055 |
| May 14, 2025 | 63.38 | 63.46 | 63.28 | 63.43 | 63.27 | 0.04% | 4,817 |
| May 13, 2025 | 63.31 | 63.62 | 63.30 | 63.41 | 63.24 | 0.84% | 8,534 |
| May 12, 2025 | 62.62 | 62.88 | 62.54 | 62.88 | 62.71 | 3.17% | 1,938 |
| May 9, 2025 | 61.18 | 61.19 | 60.95 | 60.95 | 60.79 | -0.08% | 1,658 |
| May 8, 2025 | 60.73 | 61.49 | 60.73 | 61.00 | 60.84 | 0.61% | 2,194 |
| May 7, 2025 | 60.63 | 60.63 | 60.63 | 60.63 | 60.47 | 0.32% | 231 |
| May 6, 2025 | 60.44 | 60.44 | 60.44 | 60.44 | 60.28 | -0.69% | 361 |
| May 5, 2025 | 60.65 | 61.02 | 60.65 | 60.86 | 60.70 | -0.55% | 3,792 |