ProShares S&P 500 Ex-Energy ETF (SPXE)
NYSEARCA: SPXE · Real-Time Price · USD
65.00
+0.70 (1.09%)
Jun 23, 2025, 4:00 PM - Market closed

SPXE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 202565.0065.0065.0065.0065.001.08%566
Jun 20, 202564.6464.6464.1864.3164.31-0.25%4,162
Jun 18, 202564.6264.6764.4764.4764.47-0.04%846
Jun 17, 202564.5964.5964.4464.4964.49-0.82%2,070
Jun 16, 202564.9065.1464.9065.0265.021.05%857
Jun 13, 202564.6864.7964.3564.3564.35-1.23%451
Jun 12, 202565.1465.1964.9965.1565.150.33%2,173
Jun 11, 202565.2265.2264.7664.9464.94-0.33%2,265
Jun 10, 202565.0965.1565.0865.1565.150.43%567
Jun 9, 202564.7964.9464.7964.8764.870.17%1,462
Jun 6, 202564.6764.8164.5764.7664.761.04%6,373
Jun 5, 202564.3964.3963.9864.1064.10-0.59%629
Jun 4, 202564.6064.6064.4864.4864.480.06%741
Jun 3, 202564.2264.4864.1164.4464.440.66%1,994
Jun 2, 202563.5064.0263.5064.0264.020.24%4,692
May 30, 202563.5063.8763.4963.8763.870.17%3,105
May 29, 202563.9363.9363.7663.7663.760.35%306
May 28, 202564.0264.0263.5463.5463.54-0.48%1,502
May 27, 202563.4463.8763.4463.8563.852.02%1,318
May 23, 202562.5962.5962.5962.5962.59-0.69%155
May 22, 202563.0663.1962.9763.0363.03-0.08%2,086
May 21, 202563.2263.2263.0763.0763.07-1.49%1,284
May 20, 202564.0164.1664.0164.0364.03-0.37%916
May 19, 202564.0164.2764.0064.2764.270.19%1,546
May 16, 202563.8264.1863.8264.1464.140.74%1,515
May 15, 202563.7863.8663.5663.6763.670.38%2,055
May 14, 202563.3863.4663.2863.4363.430.04%4,817
May 13, 202563.3163.6263.3063.4163.410.84%8,534
May 12, 202562.6262.8862.5462.8862.883.17%1,938
May 9, 202561.1861.1960.9560.9560.95-0.08%1,658
May 8, 202560.7361.4960.7361.0061.000.61%2,194
May 7, 202560.6360.6360.6360.6360.630.32%231
May 6, 202560.4460.4460.4460.4460.44-0.69%361
May 5, 202560.6561.0260.6560.8660.86-0.55%3,792
May 2, 202561.1261.2961.1261.2061.201.37%1,126
May 1, 202560.3760.3760.3760.3760.370.64%261
Apr 30, 202558.9759.9858.9759.9859.980.29%1,457
Apr 29, 202559.5759.8159.3159.8159.810.54%2,364
Apr 28, 202559.4159.4958.8359.4959.490.17%1,083
Apr 25, 202559.3459.3959.3359.3959.390.72%529
Apr 24, 202558.7458.9758.6658.9758.971.96%1,255
Apr 23, 202558.1458.1457.8457.8457.841.85%832
Apr 22, 202556.1356.7856.1356.7856.782.49%294
Apr 21, 202556.2856.2855.4155.4155.41-2.30%1,027
Apr 17, 202556.7256.9256.7156.7156.710.06%1,374
Apr 16, 202557.4357.4356.6856.6856.68-2.37%447
Apr 15, 202558.3558.3558.0458.0558.05-0.15%1,846
Apr 14, 202558.0058.4157.8758.1458.140.80%1,679
Apr 11, 202556.4157.7156.4157.6857.681.87%2,998
Apr 10, 202557.0057.0056.6256.6256.62-3.40%1,480