ProShares S&P 500 Ex-Energy ETF (SPXE)
NYSEARCA: SPXE · Real-Time Price · USD
73.10
+0.62 (0.86%)
Apr 9, 2026, 4:00 PM EDT - Market closed
SPXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 72.50 | 73.10 | 72.50 | 73.10 | 73.10 | 0.86% | 538 |
| Apr 8, 2026 | 72.84 | 72.84 | 72.30 | 72.48 | 72.48 | 2.78% | 5,106 |
| Apr 7, 2026 | 69.83 | 70.52 | 69.83 | 70.52 | 70.52 | 0.01% | 4,375 |
| Apr 6, 2026 | 70.20 | 70.51 | 70.20 | 70.51 | 70.51 | 0.39% | 487 |
| Apr 2, 2026 | 69.12 | 70.24 | 69.01 | 70.24 | 70.24 | 0.09% | 2,167 |
| Apr 1, 2026 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | 0.98% | 129 |
| Mar 31, 2026 | 68.33 | 69.50 | 68.33 | 69.50 | 69.50 | 2.98% | 611 |
| Mar 30, 2026 | 67.98 | 67.98 | 67.49 | 67.49 | 67.48 | -0.36% | 674 |
| Mar 27, 2026 | 67.82 | 67.82 | 67.73 | 67.73 | 67.73 | -1.79% | 806 |
| Mar 26, 2026 | 69.67 | 69.67 | 68.97 | 68.97 | 68.97 | -1.83% | 1,242 |
| Mar 25, 2026 | 70.20 | 70.31 | 70.20 | 70.25 | 70.25 | 0.35% | 7,208 |
| Mar 24, 2026 | 70.18 | 70.18 | 70.00 | 70.00 | 69.82 | -0.57% | 922 |
| Mar 23, 2026 | 71.00 | 71.10 | 70.40 | 70.40 | 70.23 | 1.21% | 2,268 |
| Mar 20, 2026 | 70.10 | 70.16 | 69.22 | 69.56 | 69.39 | -1.57% | 1,584 |
| Mar 19, 2026 | 70.31 | 70.67 | 70.16 | 70.67 | 70.49 | -0.35% | 1,524 |
| Mar 18, 2026 | 71.70 | 71.70 | 70.92 | 70.92 | 70.74 | -1.38% | 949 |
| Mar 17, 2026 | 71.96 | 71.96 | 71.91 | 71.91 | 71.73 | 0.22% | 600 |
| Mar 16, 2026 | 71.76 | 71.78 | 71.75 | 71.75 | 71.57 | 1.06% | 627 |
| Mar 13, 2026 | 71.74 | 71.74 | 71.00 | 71.00 | 70.82 | -0.65% | 1,438 |
| Mar 12, 2026 | 71.91 | 71.91 | 71.46 | 71.46 | 71.28 | -1.58% | 937 |
| Mar 11, 2026 | 72.35 | 72.61 | 72.35 | 72.61 | 72.43 | -0.14% | 1,116 |
| Mar 10, 2026 | 72.62 | 73.20 | 72.62 | 72.72 | 72.53 | -0.17% | 3,695 |
| Mar 9, 2026 | 71.67 | 73.00 | 71.67 | 72.84 | 72.66 | 0.80% | 1,448 |
| Mar 6, 2026 | 72.38 | 72.66 | 72.26 | 72.26 | 72.08 | -1.31% | 17,659 |
| Mar 5, 2026 | 73.10 | 73.22 | 73.10 | 73.22 | 73.03 | -0.70% | 675 |
| Mar 4, 2026 | 73.76 | 73.76 | 73.73 | 73.73 | 73.54 | 0.90% | 269 |
| Mar 3, 2026 | 72.54 | 73.20 | 72.01 | 73.07 | 72.88 | -0.97% | 2,429 |
| Mar 2, 2026 | 72.77 | 73.80 | 72.77 | 73.79 | 73.60 | 0.11% | 2,326 |
| Feb 27, 2026 | 73.70 | 73.70 | 73.70 | 73.70 | 73.52 | -0.55% | 167 |
| Feb 26, 2026 | 74.59 | 74.59 | 74.12 | 74.12 | 73.93 | -0.64% | 1,081 |
| Feb 25, 2026 | 74.44 | 74.59 | 74.44 | 74.59 | 74.40 | 0.87% | 287 |
| Feb 24, 2026 | 73.80 | 74.03 | 73.80 | 73.94 | 73.76 | 0.88% | 4,969 |
| Feb 23, 2026 | 73.55 | 73.55 | 73.27 | 73.30 | 73.12 | -1.10% | 1,532 |
| Feb 20, 2026 | 73.90 | 74.12 | 73.90 | 74.12 | 73.93 | 0.77% | 686 |
| Feb 19, 2026 | 73.64 | 73.64 | 73.55 | 73.55 | 73.36 | -0.43% | 893 |
| Feb 18, 2026 | 74.11 | 74.11 | 73.87 | 73.87 | 73.68 | 0.61% | 729 |
| Feb 17, 2026 | 73.01 | 73.50 | 73.01 | 73.42 | 73.23 | 0.19% | 1,249 |
| Feb 13, 2026 | 73.74 | 73.74 | 73.27 | 73.27 | 73.09 | -0.03% | 273 |
| Feb 12, 2026 | 74.54 | 74.56 | 73.30 | 73.30 | 73.11 | -1.59% | 1,778 |
| Feb 11, 2026 | 74.56 | 74.56 | 74.48 | 74.48 | 74.29 | -0.03% | 519 |
| Feb 10, 2026 | 74.94 | 75.01 | 74.50 | 74.50 | 74.31 | -0.37% | 792 |
| Feb 9, 2026 | 74.53 | 74.78 | 74.53 | 74.78 | 74.59 | 0.43% | 2,559 |
| Feb 6, 2026 | 74.08 | 74.46 | 73.95 | 74.46 | 74.27 | 2.02% | 4,079 |
| Feb 5, 2026 | 73.08 | 73.36 | 72.99 | 72.99 | 72.81 | -0.71% | 918 |
| Feb 4, 2026 | 74.45 | 74.45 | 73.51 | 73.51 | 73.33 | -1.14% | 12,368 |
| Feb 3, 2026 | 74.48 | 74.48 | 74.18 | 74.36 | 74.17 | -0.99% | 824 |
| Feb 2, 2026 | 75.15 | 75.15 | 75.11 | 75.11 | 74.92 | 0.65% | 375 |
| Jan 30, 2026 | 74.67 | 74.67 | 74.62 | 74.62 | 74.43 | -0.40% | 805 |
| Jan 29, 2026 | 75.09 | 75.09 | 74.92 | 74.92 | 74.73 | -0.28% | 736 |
| Jan 28, 2026 | 74.99 | 75.13 | 74.99 | 75.13 | 74.94 | - | 487 |