ProShares S&P 500 Ex-Energy ETF (SPXE)
NYSEARCA: SPXE · Real-Time Price · USD
63.33
-0.19 (-0.30%)
Nov 21, 2024, 10:25 AM EST - Market open

SPXE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202463.2463.5263.1163.5263.520.03%2,971
Nov 19, 202462.9663.5162.9663.5163.510.48%2,087
Nov 18, 202463.3063.3363.2063.2063.200.26%8,659
Nov 15, 202463.5363.5362.8863.0463.04-1.29%1,265
Nov 14, 202464.1364.1363.8663.8663.86-0.62%478
Nov 13, 202464.2064.5764.2064.2664.26-0.02%640
Nov 12, 202464.2764.2764.2764.2764.27-0.22%104
Nov 11, 202464.5464.5564.4264.4264.420.03%703
Nov 8, 202464.3564.4064.3564.4064.400.41%648
Nov 7, 202463.9664.2463.9664.1464.140.77%2,757
Nov 6, 202463.3363.6563.3363.6563.652.59%775
Nov 5, 202462.0062.0461.9462.0462.041.20%540
Nov 4, 202461.5861.5861.3061.3061.30-0.38%981
Nov 1, 202461.6461.7761.5461.5461.540.26%897
Oct 31, 202461.7761.7761.3861.3861.38-1.77%1,644
Oct 30, 202462.7262.7262.4962.4962.49-0.35%257
Oct 29, 202462.4462.8062.4462.7162.710.23%1,078
Oct 28, 202462.8562.8562.5662.5662.560.34%548
Oct 25, 202462.8562.8562.3562.3562.35-0.09%422
Oct 24, 202462.4962.4962.4162.4162.410.28%586
Oct 23, 202462.7062.7062.2462.2462.24-1.03%1,250
Oct 22, 202462.6262.8962.6262.8962.890.07%4,756
Oct 21, 202462.8062.8462.7962.8462.84-0.23%886
Oct 18, 202462.9363.0162.8162.9862.980.41%988
Oct 17, 202462.8662.8862.7362.7362.730.02%997
Oct 16, 202462.4262.7262.4262.7262.720.41%2,315
Oct 15, 202462.6662.6862.4362.4662.46-0.70%1,816
Oct 14, 202462.6662.9062.6662.9062.900.84%693
Oct 11, 202462.3562.3862.2462.3862.380.59%396
Oct 10, 202462.0562.0562.0162.0162.01-0.23%694
Oct 9, 202462.0062.1662.0062.1662.160.71%1,906
Oct 8, 202461.7261.7261.7261.7261.721.14%102
Oct 7, 202461.0961.0961.0261.0261.02-0.98%596
Oct 4, 202461.4161.6261.4161.6261.620.93%3,777
Oct 3, 202461.1161.1161.0061.0561.05-0.29%1,777
Oct 2, 202461.0661.2361.0661.2361.23-0.02%587
Oct 1, 202461.7861.7861.0161.2561.25-0.99%595
Sep 30, 202461.8661.8661.8661.8661.860.36%148
Sep 27, 202461.7561.8461.6461.6461.64-0.18%480
Sep 26, 202461.6961.7561.5761.7561.750.54%1,705
Sep 25, 202461.6061.6061.4261.4261.42-0.39%845
Sep 24, 202461.6661.6661.6661.6661.490.22%133
Sep 23, 202461.5361.5361.5361.5361.350.22%325
Sep 20, 202461.3561.3961.3461.3961.21-0.16%668
Sep 19, 202461.4761.4861.4561.4861.311.64%1,796
Sep 18, 202460.4960.4960.4960.4960.32-0.21%370
Sep 17, 202460.9560.9560.5060.6160.44-0.07%1,920
Sep 16, 202460.5760.6660.5760.6660.490.09%1,714
Sep 13, 202460.5560.6060.5560.6060.430.65%335
Sep 12, 202459.7560.2159.7560.2160.040.70%189
Sep 11, 202458.7559.8058.7459.8059.631.13%1,365
Sep 10, 202459.0059.1358.6659.1358.960.62%4,655
Sep 9, 202458.7058.9058.6458.7658.601.11%6,876
Sep 6, 202459.1959.1958.1258.1257.95-1.59%514
Sep 5, 202459.0659.0659.0659.0658.89-0.45%182
Sep 4, 202459.2359.4159.2359.3359.16-5,353
Sep 3, 202460.3660.3659.3359.3359.16-2.15%490
Aug 30, 202460.5360.6360.3360.6360.461.05%924
Aug 29, 202460.0060.0060.0060.0059.83-0.15%143
Aug 28, 202460.1060.1060.1060.1059.93-0.48%170
Aug 27, 202460.3860.4360.3760.3960.210.26%463
Aug 26, 202460.3360.3360.2060.2360.06-0.43%5,982
Aug 23, 202460.5260.5260.3760.4960.321.22%940
Aug 22, 202460.5160.5159.7659.7659.59-1.01%509
Aug 21, 202460.3760.3760.3760.3760.190.41%77
Aug 20, 202460.1360.2560.0660.1259.95-11,352
Aug 19, 202459.8360.1259.8360.1259.950.91%485
Aug 16, 202459.3259.6659.3259.5759.400.31%1,973
Aug 15, 202459.0759.4059.0759.3959.221.49%698
Aug 14, 202458.3458.5158.2858.5158.350.50%802
Aug 13, 202457.6958.2257.6958.2258.061.82%855
Aug 12, 202457.3757.3757.1057.1857.02-0.07%994
Aug 9, 202456.8857.2256.8857.2257.060.55%884
Aug 8, 202456.9356.9356.8156.9156.752.17%924
Aug 7, 202456.9756.9755.7055.7055.54-0.84%1,708
Aug 6, 202456.5356.7156.1756.1756.021.29%1,025
Aug 5, 202454.8455.7954.8455.4655.30-3.13%1,779
Aug 2, 202457.5557.5556.9857.2557.09-1.80%728
Aug 1, 202459.1859.1858.0958.3058.14-1.41%2,416
Jul 31, 202458.8759.3158.8159.1458.971.49%1,818
Jul 30, 202458.0258.2758.0158.2758.10-0.45%979
Jul 29, 202458.5658.6858.5358.5358.360.27%987
Jul 26, 202458.4558.4658.3758.3758.210.89%1,030
Jul 25, 202458.1258.1857.8657.8657.70-0.46%694
Jul 24, 202458.9258.9258.1358.1357.96-2.38%479
Jul 23, 202459.7459.7459.5459.5459.37-0.13%211
Jul 22, 202459.3059.6259.3059.6259.451.19%968
Jul 19, 202459.4359.4458.9258.9258.75-0.75%678
Jul 18, 202459.2259.3659.2259.3659.19-0.87%426
Jul 17, 202460.1560.1559.8859.8859.71-1.44%2,488
Jul 16, 202460.5360.7560.5160.7560.580.76%965
Jul 15, 202460.6160.6160.2960.3060.130.14%3,160
Jul 12, 202460.0760.2160.0760.2160.040.48%406
Jul 11, 202459.9359.9359.9359.9359.76-0.82%194
Jul 10, 202459.8460.4259.8460.4260.251.03%3,469
Jul 9, 202459.8059.8059.8059.8059.630.13%294
Jul 8, 202459.7859.7859.6859.7359.560.08%2,282
Jul 5, 202459.6859.6859.6859.6859.510.70%445
Jul 3, 202458.7959.2758.7959.2759.100.54%913
Jul 2, 202458.6958.9558.6958.9558.780.57%725