Skip to main content
logo
ProShares S&P 500 Ex-Energy ETF (SPXE)
NYSEARCA: SPXE · Real-Time Price · USD
81.50
+1.60 (2.00%)
Jun 15, 2026, 2:06 PM EDT - Market open

SPXE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 202681.5081.5181.5081.58-2.10%625
Jun 12, 202679.9179.9179.9079.9079.900.50%347
Jun 11, 202679.5079.5079.5079.5079.501.70%61
Jun 10, 202678.6878.6878.1778.1778.17-1.47%423
Jun 9, 202679.1179.3479.1179.3479.34-0.29%1,748
Jun 8, 202679.9179.9779.5479.5779.57-2,304
Jun 5, 202680.9580.9579.4679.5779.57-2.36%836
Jun 4, 202681.3381.5081.3381.5081.500.27%370
Jun 3, 202681.5381.5981.2881.2881.28-0.72%524
Jun 2, 202681.4381.9181.4381.8781.870.14%1,116
Jun 1, 202681.4581.9381.4581.7681.760.17%957
May 29, 202681.6281.6281.6281.6281.620.30%248
May 28, 202681.4081.4081.3881.3881.380.57%562
May 27, 202680.8680.9180.7980.9180.910.05%780
May 26, 202680.9080.9080.8180.8880.870.74%989
May 22, 202680.4581.0180.2880.2880.280.42%997
May 21, 202679.3579.9479.3579.9479.940.27%1,020
May 20, 202679.2079.7379.2079.7379.731.22%1,131
May 19, 202678.9579.0878.7778.7778.77-0.75%4,623
May 18, 202679.2879.3679.2879.3679.36-0.19%702
May 15, 202679.8179.8879.5179.5179.51-1.32%976
May 14, 202680.5880.5880.5880.5880.580.82%130
May 13, 202679.9179.9279.9179.9279.920.51%202
May 12, 202678.8779.5278.8779.5279.52-0.13%282
May 11, 202679.6579.7879.6379.6379.630.13%1,256
May 8, 202679.5279.5279.5279.5279.520.91%266
May 7, 202679.0379.2778.8178.8178.81-0.40%1,212
May 6, 202678.8479.1378.8479.1379.131.68%3,358
May 5, 202677.8277.8277.8277.8277.820.85%162
May 4, 202677.4277.4277.1777.1777.17-0.53%586
May 1, 202677.5877.5877.5877.5877.580.36%183
Apr 30, 202677.3077.3077.3077.3077.301.12%85
Apr 29, 202676.2476.4476.2476.4476.44-0.18%166
Apr 28, 202676.7076.7076.3176.5876.58-0.55%568
Apr 27, 202677.0177.0177.0177.0177.000.16%141
Apr 24, 202676.8676.8876.8676.8876.880.86%503
Apr 23, 202676.1876.2376.1876.2376.23-0.44%793
Apr 22, 202676.2176.5776.2176.5776.571.04%4,085
Apr 21, 202675.9076.1775.7875.7875.78-0.67%652
Apr 20, 202676.4476.4476.2976.2976.29-0.27%543
Apr 17, 202676.2176.7876.2176.5076.501.34%680
Apr 16, 202675.5275.5275.4975.4975.490.15%542
Apr 15, 202674.9675.3974.9675.3775.371.04%487
Apr 14, 202674.0374.6874.0374.6074.601.18%1,065
Apr 13, 202672.7873.7372.7873.7373.731.06%707
Apr 10, 202673.0173.2672.9372.9672.96-0.20%2,031
Apr 9, 202672.5073.1072.5073.1073.100.86%538
Apr 8, 202672.8472.8472.3072.4872.482.78%5,106
Apr 7, 202669.8370.5269.8370.5270.520.01%4,375
Apr 6, 202670.2070.5170.2070.5170.510.39%487