Skip to main content
logo
ProShares S&P 500 Ex-Energy ETF (SPXE)
NYSEARCA: SPXE · Real-Time Price · USD
79.42
+0.06 (0.08%)
At close: Jul 24, 2026, 4:00 PM EDT
79.33
-0.09 (-0.12%)
After-hours: Jul 24, 2026, 8:00 PM EDT

SPXE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202679.3379.4279.3379.4279.420.07%173
Jul 23, 202679.5979.5979.3079.3779.36-1.40%309
Jul 22, 202680.4880.5080.4880.5080.50-0.11%286
Jul 21, 202680.4180.5980.4180.5980.590.86%533
Jul 20, 202680.3680.5379.9079.9079.90-0.30%2,316
Jul 17, 202680.1480.1480.1480.1480.14-0.91%96
Jul 16, 202680.8880.8880.8880.8880.88-0.59%74
Jul 15, 202681.3381.3681.2181.3681.360.32%530
Jul 14, 202683.1783.1781.0881.1081.100.39%444
Jul 13, 202681.3381.3480.7880.7880.78-0.87%896
Jul 10, 202681.4181.5081.3481.5081.490.50%594
Jul 9, 202680.7783.2080.7781.0981.090.81%2,323
Jul 8, 202680.2680.4480.2680.4480.44-0.30%157
Jul 7, 202680.5380.6980.5380.6980.68-0.56%230
Jul 6, 202680.7181.1580.7181.1481.140.85%773
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