ProShares S&P 500 Ex-Energy ETF (SPXE)
NYSEARCA: SPXE · Real-Time Price · USD
55.40
-3.57 (-6.05%)
Apr 25, 2025, 4:00 PM EDT - Market closed
SPXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 59.41 | 59.49 | 58.83 | 59.49 | 59.49 | 0.17% | 1,083 |
| Apr 25, 2025 | 59.34 | 59.39 | 59.33 | 59.39 | 59.39 | 0.72% | 529 |
| Apr 24, 2025 | 58.74 | 58.97 | 58.66 | 58.97 | 58.97 | 1.96% | 1,255 |
| Apr 23, 2025 | 58.14 | 58.14 | 57.84 | 57.84 | 57.84 | 1.85% | 832 |
| Apr 22, 2025 | 56.13 | 56.78 | 56.13 | 56.78 | 56.78 | 2.49% | 294 |
| Apr 21, 2025 | 56.28 | 56.28 | 55.41 | 55.41 | 55.41 | -2.30% | 1,027 |
| Apr 17, 2025 | 56.72 | 56.92 | 56.71 | 56.71 | 56.71 | 0.06% | 1,374 |
| Apr 16, 2025 | 57.43 | 57.43 | 56.68 | 56.68 | 56.68 | -2.37% | 447 |
| Apr 15, 2025 | 58.35 | 58.35 | 58.04 | 58.05 | 58.05 | -0.15% | 1,846 |
| Apr 14, 2025 | 58.00 | 58.41 | 57.87 | 58.14 | 58.14 | 0.80% | 1,679 |
| Apr 11, 2025 | 56.41 | 57.71 | 56.41 | 57.68 | 57.68 | 1.87% | 2,998 |
| Apr 10, 2025 | 57.00 | 57.00 | 56.62 | 56.62 | 56.62 | -3.40% | 1,480 |
| Apr 9, 2025 | 53.75 | 58.61 | 53.71 | 58.61 | 58.61 | 9.58% | 4,732 |
| Apr 8, 2025 | 56.28 | 59.00 | 52.76 | 53.49 | 53.49 | -1.53% | 6,452 |
| Apr 7, 2025 | 52.47 | 55.92 | 52.40 | 54.32 | 54.32 | -0.32% | 6,561 |
| Apr 4, 2025 | 55.80 | 55.80 | 54.50 | 54.50 | 54.50 | -5.86% | 11,971 |
| Apr 3, 2025 | 58.35 | 58.35 | 57.89 | 57.89 | 57.89 | -4.74% | 2,323 |
| Apr 2, 2025 | 60.69 | 60.77 | 60.69 | 60.77 | 60.77 | 0.82% | 669 |
| Apr 1, 2025 | 59.93 | 60.27 | 59.93 | 60.27 | 60.27 | 0.27% | 550 |
| Mar 31, 2025 | 59.01 | 60.11 | 58.88 | 60.11 | 60.11 | 0.60% | 1,553 |
| 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 |