Skip to main content
logo
ProShares S&P 500 Ex-Energy ETF (SPXE)
NYSEARCA: SPXE · Real-Time Price · USD
74.80
+0.03 (0.05%)
Dec 26, 2025, 10:38 AM EST - Market open

SPXE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202574.6574.7774.6574.7774.770.09%377
Dec 23, 202574.5474.7074.5474.7074.700.39%2,202
Dec 22, 202574.1974.4474.1974.4174.410.75%600
Dec 19, 202573.8673.8673.8673.8673.860.79%166
Dec 18, 202573.2873.4473.2873.2873.281.00%1,297
Dec 17, 202572.7172.7172.5572.5572.55-1.45%688
Dec 16, 202573.6573.6573.0773.6273.62-0.09%1,061
Dec 15, 202573.8373.8373.6473.6873.68-0.06%1,289
Dec 12, 202573.5073.7273.5073.7273.72-1.04%1,335
Dec 11, 202574.4174.5074.4174.5074.500.15%1,249
Dec 10, 202573.7774.3873.7574.3874.380.69%915
Dec 9, 202573.8274.0873.8273.8873.87-3,140
Dec 8, 202574.5174.5173.8873.8873.88-0.36%1,420
Dec 5, 202574.1774.1774.1574.1574.140.24%928
Dec 4, 202573.9773.9773.9773.9773.97-147
Dec 3, 202574.0374.0973.9773.9773.970.25%556
Dec 2, 202573.5873.9573.5873.7873.780.35%1,902
Dec 1, 202573.7573.8973.5273.5273.52-0.54%1,602
Nov 28, 202573.9873.9873.8873.9273.920.40%373
Nov 26, 202573.6273.6573.6273.6273.620.70%1,393
Nov 25, 202572.4973.1172.2873.1173.110.97%15,945
Nov 24, 202571.9172.4171.9172.4172.411.70%329
Nov 21, 202571.3471.7071.0471.2071.200.86%1,448
Nov 20, 202572.5972.5970.5970.5970.59-1.52%938
Nov 19, 202571.2771.6871.2771.6871.680.34%2,022
Nov 18, 202571.8071.8071.4471.4471.44-0.70%349
Nov 17, 202572.6572.6571.9471.9471.94-0.91%1,771
Nov 14, 202572.0773.0472.0772.6072.60-0.05%968
Nov 13, 202573.0973.0972.6472.6472.64-1.75%499
Nov 12, 202574.1274.1273.8173.9373.930.10%16,184
Nov 11, 202573.7073.8673.7073.8673.860.15%1,221
Nov 10, 202573.3073.7973.3073.7573.751.66%1,941
Nov 7, 202571.8472.5571.8472.5572.54-0.01%693
Nov 6, 202572.8172.9772.5572.5572.55-1.21%4,277
Nov 5, 202573.6373.6373.4473.4473.440.47%291
Nov 4, 202573.1873.1873.1073.1073.10-1.18%894
Nov 3, 202574.2274.2273.9473.9773.970.05%515
Oct 31, 202574.4674.4673.9373.9373.930.34%574
Oct 30, 202574.0574.0573.6873.6873.68-0.94%968
Oct 29, 202574.6174.6174.3774.3774.37-0.12%431
Oct 28, 202574.3374.6174.3074.4674.460.31%709
Oct 27, 202573.7474.2468.3574.2474.241.16%6,085
Oct 24, 202573.1273.3973.1273.3973.390.89%396
Oct 23, 202572.2572.7972.2572.7472.740.57%536
Oct 22, 202572.3172.3372.3172.3372.33-0.68%460
Oct 21, 202572.8672.8672.8372.8372.830.08%357
Oct 20, 202572.2272.7972.2272.7772.771.05%2,378
Oct 17, 202571.8872.0271.8472.0272.020.57%587
Oct 16, 202572.3972.3971.6171.6171.61-0.52%623
Oct 15, 202572.4172.5771.9971.9971.990.33%1,009