ProShares S&P 500 Ex-Energy ETF (SPXE)
NYSEARCA: SPXE · Real-Time Price · USD
72.77
+0.76 (1.05%)
At close: Oct 20, 2025, 4:00 PM EDT
72.77
0.00 (0.00%)
After-hours: Oct 20, 2025, 8:00 PM EDT
SPXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 72.05 | 73.82 | 72.05 | 72.22 | - | 0.28% | 692 |
| 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 |
| Sep 17, 2025 | 71.33 | 71.33 | 71.33 | 71.33 | 71.14 | -0.20% | 170 |
| Sep 16, 2025 | 71.50 | 71.51 | 71.47 | 71.47 | 71.28 | -0.09% | 715 |
| Sep 15, 2025 | 71.46 | 71.53 | 71.46 | 71.53 | 71.34 | 0.42% | 381 |
| Sep 12, 2025 | 71.23 | 71.31 | 71.23 | 71.23 | 71.04 | 0.01% | 1,565 |
| Sep 11, 2025 | 71.04 | 71.23 | 71.04 | 71.22 | 71.03 | 0.84% | 5,519 |
| Sep 10, 2025 | 70.95 | 70.95 | 70.62 | 70.62 | 70.44 | 0.29% | 7,225 |
| Sep 9, 2025 | 70.42 | 70.42 | 70.42 | 70.42 | 70.24 | 0.30% | 98 |
| Sep 8, 2025 | 70.09 | 70.21 | 70.09 | 70.21 | 70.03 | 0.30% | 214 |
| Sep 5, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.82 | -0.29% | 201 |
| Sep 4, 2025 | 69.65 | 70.20 | 69.65 | 70.20 | 70.02 | 0.92% | 1,902 |
| Sep 3, 2025 | 69.67 | 69.67 | 69.30 | 69.56 | 69.38 | 0.53% | 2,320 |
| Sep 2, 2025 | 68.99 | 69.19 | 68.99 | 69.19 | 69.01 | -0.67% | 614 |
| Aug 29, 2025 | 69.71 | 69.71 | 69.66 | 69.66 | 69.48 | -0.78% | 1,426 |
| Aug 28, 2025 | 69.82 | 70.25 | 69.82 | 70.21 | 70.02 | 0.30% | 1,496 |
| Aug 27, 2025 | 69.95 | 70.04 | 69.93 | 70.00 | 69.81 | 0.23% | 1,124 |
| Aug 26, 2025 | 69.83 | 69.83 | 69.83 | 69.83 | 69.65 | 0.34% | 200 |
| Aug 25, 2025 | 69.59 | 69.59 | 69.59 | 69.59 | 69.41 | -0.30% | 202 |
| Aug 22, 2025 | 69.80 | 69.80 | 69.80 | 69.80 | 69.62 | 1.44% | 147 |
| Aug 21, 2025 | 68.81 | 68.81 | 68.81 | 68.81 | 68.63 | -0.45% | 150 |
| Aug 20, 2025 | 68.82 | 69.12 | 68.76 | 69.12 | 68.93 | -0.21% | 2,086 |
| Aug 19, 2025 | 69.26 | 69.26 | 69.26 | 69.26 | 69.08 | -0.69% | 276 |
| Aug 18, 2025 | 69.72 | 69.75 | 69.65 | 69.75 | 69.57 | 0.06% | 600 |
| Aug 15, 2025 | 70.17 | 70.17 | 69.70 | 69.70 | 69.52 | -0.33% | 1,868 |
| Aug 14, 2025 | 69.78 | 69.94 | 69.78 | 69.94 | 69.75 | 0.08% | 319 |
| Aug 13, 2025 | 69.97 | 69.97 | 69.68 | 69.88 | 69.69 | 0.34% | 3,128 |
| Aug 12, 2025 | 69.03 | 69.64 | 69.03 | 69.64 | 69.46 | 1.21% | 346 |
| Aug 11, 2025 | 69.17 | 69.17 | 68.81 | 68.81 | 68.63 | -0.29% | 519 |