ProShares S&P 500 Ex-Energy ETF (SPXE)
NYSEARCA: SPXE · Real-Time Price · USD
59.76
-1.41 (-2.30%)
At close: Mar 27, 2025, 9:30 AM
60.10
+0.35 (0.58%)
After-hours: Mar 28, 2025, 8:00 PM EDT
SPXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | -2.08% | 132 |
| Mar 27, 2025 | 60.86 | 61.03 | 60.86 | 61.03 | 61.03 | -0.22% | 366 |
| Mar 26, 2025 | 61.69 | 61.69 | 61.11 | 61.16 | 61.16 | -1.42% | 2,690 |
| Mar 25, 2025 | 62.05 | 62.05 | 62.05 | 62.05 | 61.88 | 0.72% | 177 |
| Mar 24, 2025 | 61.78 | 61.97 | 61.60 | 61.60 | 61.44 | 1.24% | 4,333 |
| Mar 21, 2025 | 60.27 | 60.85 | 60.27 | 60.85 | 60.69 | 0.05% | 707 |
| Mar 20, 2025 | 60.90 | 60.90 | 60.82 | 60.82 | 60.66 | -0.20% | 2,819 |
| Mar 19, 2025 | 60.49 | 60.94 | 60.49 | 60.94 | 60.78 | 1.06% | 2,985 |
| Mar 18, 2025 | 60.76 | 60.76 | 60.23 | 60.30 | 60.14 | -1.15% | 380 |
| Mar 17, 2025 | 60.42 | 61.03 | 60.42 | 61.00 | 60.84 | 0.65% | 2,446 |
| Mar 14, 2025 | 59.77 | 60.61 | 59.77 | 60.61 | 60.45 | 2.22% | 1,904 |
| Mar 13, 2025 | 60.01 | 60.01 | 59.29 | 59.29 | 59.14 | -1.53% | 3,506 |
| Mar 12, 2025 | 60.38 | 60.54 | 60.12 | 60.22 | 60.06 | 0.42% | 11,648 |
| Mar 11, 2025 | 60.25 | 60.35 | 59.71 | 59.97 | 59.80 | -0.60% | 2,755 |
| Mar 10, 2025 | 61.04 | 61.04 | 60.10 | 60.33 | 60.17 | -2.98% | 11,487 |
| Mar 7, 2025 | 61.52 | 62.18 | 61.52 | 62.18 | 62.01 | 0.59% | 1,019 |
| Mar 6, 2025 | 62.53 | 62.65 | 61.59 | 61.82 | 61.65 | -1.87% | 4,355 |
| Mar 5, 2025 | 63.03 | 63.03 | 62.99 | 62.99 | 62.83 | 1.23% | 1,901 |
| Mar 4, 2025 | 62.42 | 62.42 | 61.99 | 62.23 | 62.06 | -1.10% | 1,036 |
| Mar 3, 2025 | 63.91 | 63.91 | 62.71 | 62.92 | 62.75 | -1.74% | 1,633 |
| Feb 28, 2025 | 63.17 | 64.03 | 63.17 | 64.03 | 63.86 | 1.43% | 2,489 |
| Feb 27, 2025 | 64.01 | 64.01 | 63.13 | 63.13 | 62.96 | -1.56% | 2,444 |
| Feb 26, 2025 | 64.28 | 64.28 | 63.96 | 64.13 | 63.96 | 0.02% | 1,085 |
| Feb 25, 2025 | 64.33 | 64.33 | 63.87 | 64.12 | 63.95 | -0.49% | 1,708 |
| Feb 24, 2025 | 64.43 | 64.43 | 64.43 | 64.43 | 64.26 | -0.46% | 576 |
| Feb 21, 2025 | 65.93 | 65.93 | 64.73 | 64.73 | 64.56 | -1.68% | 1,702 |
| Feb 20, 2025 | 65.81 | 65.84 | 65.65 | 65.84 | 65.66 | -0.44% | 739 |
| Feb 19, 2025 | 65.94 | 66.15 | 65.84 | 66.13 | 65.95 | 0.31% | 1,832 |
| Feb 18, 2025 | 66.01 | 66.01 | 65.76 | 65.92 | 65.75 | 0.08% | 1,370 |
| Feb 14, 2025 | 65.97 | 65.97 | 65.87 | 65.87 | 65.69 | 0.05% | 1,189 |
| Feb 13, 2025 | 65.30 | 65.84 | 65.30 | 65.84 | 65.66 | 1.07% | 535 |
| Feb 12, 2025 | 64.73 | 65.18 | 64.73 | 65.15 | 64.97 | -0.19% | 968 |
| Feb 11, 2025 | 65.27 | 65.27 | 65.27 | 65.27 | 65.09 | 0.04% | 223 |
| Feb 10, 2025 | 65.29 | 65.41 | 65.20 | 65.24 | 65.07 | 0.57% | 2,275 |
| Feb 7, 2025 | 64.94 | 64.94 | 64.87 | 64.87 | 64.70 | -0.93% | 1,165 |
| Feb 6, 2025 | 65.41 | 65.48 | 65.40 | 65.48 | 65.30 | 0.45% | 1,403 |
| Feb 5, 2025 | 64.64 | 65.18 | 64.64 | 65.18 | 65.01 | 0.34% | 1,117 |
| Feb 4, 2025 | 64.95 | 64.96 | 64.91 | 64.96 | 64.79 | 0.63% | 614 |
| Feb 3, 2025 | 63.25 | 64.76 | 63.25 | 64.56 | 64.38 | -0.73% | 19,882 |
| Jan 31, 2025 | 65.75 | 65.84 | 65.03 | 65.03 | 64.85 | -0.45% | 2,556 |
| Jan 30, 2025 | 65.24 | 65.32 | 65.03 | 65.32 | 65.15 | 0.52% | 750 |
| Jan 29, 2025 | 65.01 | 65.12 | 64.84 | 64.99 | 64.81 | -0.47% | 4,506 |
| Jan 28, 2025 | 64.69 | 65.30 | 64.51 | 65.30 | 65.12 | 1.06% | 1,507 |
| Jan 27, 2025 | 64.15 | 64.61 | 64.05 | 64.61 | 64.43 | -1.54% | 3,367 |
| Jan 24, 2025 | 65.89 | 65.89 | 65.57 | 65.62 | 65.44 | -0.25% | 2,486 |
| Jan 23, 2025 | 65.36 | 65.79 | 65.36 | 65.79 | 65.61 | 0.51% | 1,539 |
| Jan 22, 2025 | 65.24 | 65.45 | 65.24 | 65.45 | 65.27 | 0.71% | 593 |
| Jan 21, 2025 | 64.75 | 64.99 | 64.73 | 64.99 | 64.82 | 0.92% | 2,480 |
| Jan 17, 2025 | 64.53 | 64.53 | 64.40 | 64.40 | 64.22 | 0.89% | 769 |
| Jan 16, 2025 | 64.11 | 64.11 | 63.68 | 63.83 | 63.66 | -0.15% | 3,982 |