Skip to main content
logo
ProShares S&P 500 Ex-Energy ETF (SPXE)
NYSEARCA: SPXE · Real-Time Price · USD
73.94
+0.64 (0.88%)
At close: Feb 24, 2026, 4:00 PM EST
73.94
0.00 (0.00%)
After-hours: Feb 24, 2026, 6:30 PM EST

SPXE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 24, 202673.8074.0373.8073.9473.940.88%4,969
Feb 23, 202673.5573.5573.2773.3073.30-1.10%1,532
Feb 20, 202673.9074.1273.9074.1274.120.77%686
Feb 19, 202673.6473.6473.5573.5573.55-0.43%893
Feb 18, 202674.1174.1173.8773.8773.870.61%729
Feb 17, 202673.0173.5073.0173.4273.420.19%1,249
Feb 13, 202673.7473.7473.2773.2773.27-0.03%273
Feb 12, 202674.5474.5673.3073.3073.30-1.59%1,778
Feb 11, 202674.5674.5674.4874.4874.48-0.03%519
Feb 10, 202674.9475.0174.5074.5074.50-0.37%792
Feb 9, 202674.5374.7874.5374.7874.780.43%2,559
Feb 6, 202674.0874.4673.9574.4674.462.02%4,079
Feb 5, 202673.0873.3672.9972.9972.99-0.71%918
Feb 4, 202674.4574.4573.5173.5173.51-1.14%12,368
Feb 3, 202674.4874.4874.1874.3674.36-0.99%824
Feb 2, 202675.1575.1575.1175.1175.100.65%375
Jan 30, 202674.6774.6774.6274.6274.62-0.40%805
Jan 29, 202675.0975.0974.9274.9274.92-0.28%736
Jan 28, 202674.9975.1374.9975.1375.13-487
Jan 27, 202675.1775.2275.1375.1375.130.36%685
Jan 26, 202674.9974.9974.8674.8674.860.52%741
Jan 23, 202674.6674.6774.3674.4774.470.02%3,063
Jan 22, 202674.6674.6674.4274.4674.460.56%1,065
Jan 21, 202673.6374.3073.6374.0574.051.15%7,995
Jan 20, 202673.9873.9873.2173.2173.21-2.18%738
Jan 16, 202675.1275.1274.8474.8474.840.02%351
Jan 15, 202675.1275.1474.8374.8374.830.33%1,984
Jan 14, 202674.5074.5874.5074.5874.58-0.58%720
Jan 13, 202675.0075.0274.9375.0275.02-0.31%934
Jan 12, 202674.9975.2574.9975.2575.250.18%402
Jan 9, 202674.9275.1274.9275.1275.120.67%893
Jan 8, 202674.5074.6474.4474.6274.62-0.05%2,707
Jan 7, 202675.1175.1174.6674.6674.66-0.35%2,111
Jan 6, 202674.6274.9274.6274.9274.920.79%691
Jan 5, 202674.5074.5374.3474.3474.340.66%2,336
Jan 2, 202674.0874.0873.8573.8573.85-0.05%1,609
Dec 31, 202574.2374.2873.8873.8873.88-0.67%2,707
Dec 30, 202574.5874.5874.3874.3874.38-0.13%502
Dec 29, 202574.6474.6474.2774.4874.48-0.36%1,594
Dec 26, 202574.7774.7774.7574.7574.75-0.02%402
Dec 24, 202574.6574.7774.6574.7774.770.09%377
Dec 23, 202574.5474.7074.5474.7074.490.39%2,202
Dec 22, 202574.1974.4474.1974.4174.210.75%600
Dec 19, 202573.8673.8673.8673.8673.650.79%166
Dec 18, 202573.2873.4473.2873.2873.081.00%1,297
Dec 17, 202572.7172.7172.5572.5572.35-1.45%688
Dec 16, 202573.6573.6573.0773.6273.41-0.09%1,061
Dec 15, 202573.8373.8373.6473.6873.48-0.06%1,289
Dec 12, 202573.5073.7273.5073.7273.52-1.04%1,335
Dec 11, 202574.4174.5074.4174.5074.290.15%1,249