Skip to main content
logo
ProShares S&P 500 Ex-Energy ETF (SPXE)
NYSEARCA: SPXE · Real-Time Price · USD
80.45
-0.13 (-0.16%)
Jul 2, 2026, 4:00 PM EDT - Market closed

SPXE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 202680.4580.4580.4580.4580.45-0.15%156
Jul 1, 202680.5880.5880.5880.5880.58-0.15%136
Jun 30, 202680.1880.7080.1880.7080.700.86%1,827
Jun 29, 202679.6980.0179.6980.0180.011.08%2,443
Jun 26, 202679.5379.5379.0679.1679.150.12%446
Jun 25, 202679.5079.5379.0679.0679.06-0.06%848
Jun 24, 202679.9779.9979.1079.1079.10-0.26%605
Jun 23, 202679.4879.4979.4879.4979.30-1.35%855
Jun 22, 202681.0581.4180.4780.5880.39-0.47%4,910
Jun 18, 202680.8580.9680.8180.9680.771.24%1,231
Jun 17, 202681.0981.0979.9679.9679.78-1.27%1,504
Jun 16, 202681.2481.2481.0081.0080.81-0.41%342
Jun 15, 202681.5081.5181.3381.3381.141.79%1,704
Jun 12, 202679.9179.9179.9079.9079.710.50%347
Jun 11, 202679.5079.5079.5079.5079.321.70%61
Jun 10, 202678.6878.6878.1778.1777.99-1.47%423
Jun 9, 202679.1179.3479.1179.3479.15-0.29%1,755
Jun 8, 202679.9179.9779.5479.5779.38-2,304
Jun 5, 202680.9580.9579.4679.5779.39-2.36%836
Jun 4, 202681.3381.5081.3381.5081.310.27%370
Jun 3, 202681.5381.5981.2881.2881.09-0.72%524
Jun 2, 202681.4381.9181.4381.8781.680.14%1,116
Jun 1, 202681.4581.9381.4581.7681.560.17%957
May 29, 202681.6281.6281.6281.6281.430.30%248
May 28, 202681.4081.4081.3881.3881.190.57%562
May 27, 202680.8680.9180.7980.9180.720.05%780
May 26, 202680.9080.9080.8180.8880.690.74%989
May 22, 202680.4581.0180.2880.2880.100.42%997
May 21, 202679.3579.9479.3579.9479.760.27%1,020
May 20, 202679.2079.7379.2079.7379.551.22%1,131
May 19, 202678.9579.0878.7778.7778.58-0.75%4,623
May 18, 202679.2879.3679.2879.3679.18-0.19%702
May 15, 202679.8179.8879.5179.5179.33-1.32%976
May 14, 202680.5880.5880.5880.5880.390.82%130
May 13, 202679.9179.9279.9179.9279.740.51%202
May 12, 202678.8779.5278.8779.5279.34-0.13%282
May 11, 202679.6579.7879.6379.6379.440.13%1,256
May 8, 202679.5279.5279.5279.5279.340.91%266
May 7, 202679.0379.2778.8178.8178.62-0.40%1,212
May 6, 202678.8479.1378.8479.1378.941.68%3,358
May 5, 202677.8277.8277.8277.8277.640.85%162
May 4, 202677.4277.4277.1777.1776.99-0.53%586
May 1, 202677.5877.5877.5877.5877.390.36%183
Apr 30, 202677.3077.3077.3077.3077.121.12%85
Apr 29, 202676.2476.4476.2476.4476.26-0.18%166
Apr 28, 202676.7076.7076.3176.5876.40-0.55%568
Apr 27, 202677.0177.0177.0177.0176.820.16%141
Apr 24, 202676.8676.8876.8676.8876.700.86%503
Apr 23, 202676.1876.2376.1876.2376.05-0.44%793
Apr 22, 202676.2176.5776.2176.5776.391.04%4,085