Skip to main content
logo
ProShares S&P 500 Ex-Energy ETF (SPXE)
NYSEARCA: SPXE · Real-Time Price · USD
73.88
-0.50 (-0.67%)
Dec 31, 2025, 4:00 PM EST - Market closed

SPXE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202574.2374.2873.8873.8873.88-0.67%2,707
Dec 30, 202574.5874.5874.3874.3874.38-0.13%502
Dec 29, 202574.6474.6474.2774.4874.48-0.36%1,594
Dec 26, 202574.7774.7774.7574.7574.75-0.02%402
Dec 24, 202574.6574.7774.6574.7774.770.09%377
Dec 23, 202574.5474.7074.5474.7074.490.39%2,202
Dec 22, 202574.1974.4474.1974.4174.210.75%600
Dec 19, 202573.8673.8673.8673.8673.650.79%166
Dec 18, 202573.2873.4473.2873.2873.081.00%1,297
Dec 17, 202572.7172.7172.5572.5572.35-1.45%688
Dec 16, 202573.6573.6573.0773.6273.41-0.09%1,061
Dec 15, 202573.8373.8373.6473.6873.48-0.06%1,289
Dec 12, 202573.5073.7273.5073.7273.52-1.04%1,335
Dec 11, 202574.4174.5074.4174.5074.290.15%1,249
Dec 10, 202573.7774.3873.7574.3874.180.69%915
Dec 9, 202573.8274.0873.8273.8873.67-3,140
Dec 8, 202574.5174.5173.8873.8873.67-0.36%1,420
Dec 5, 202574.1774.1774.1574.1573.940.24%928
Dec 4, 202573.9773.9773.9773.9773.77-147
Dec 3, 202574.0374.0973.9773.9773.760.25%556
Dec 2, 202573.5873.9573.5873.7873.580.35%1,902
Dec 1, 202573.7573.8973.5273.5273.32-0.54%1,602
Nov 28, 202573.9873.9873.8873.9273.710.40%373
Nov 26, 202573.6273.6573.6273.6273.420.70%1,393
Nov 25, 202572.4973.1172.2873.1172.910.97%15,945
Nov 24, 202571.9172.4171.9172.4172.211.70%329
Nov 21, 202571.3471.7071.0471.2071.000.86%1,448
Nov 20, 202572.5972.5970.5970.5970.40-1.52%938
Nov 19, 202571.2771.6871.2771.6871.480.34%2,022
Nov 18, 202571.8071.8071.4471.4471.24-0.70%349
Nov 17, 202572.6572.6571.9471.9471.74-0.91%1,771
Nov 14, 202572.0773.0472.0772.6072.40-0.05%968
Nov 13, 202573.0973.0972.6472.6472.44-1.75%499
Nov 12, 202574.1274.1273.8173.9373.730.10%16,184
Nov 11, 202573.7073.8673.7073.8673.660.15%1,221
Nov 10, 202573.3073.7973.3073.7573.551.66%1,941
Nov 7, 202571.8472.5571.8472.5572.35-0.01%693
Nov 6, 202572.8172.9772.5572.5572.35-1.21%4,277
Nov 5, 202573.6373.6373.4473.4473.240.47%291
Nov 4, 202573.1873.1873.1073.1072.90-1.18%894
Nov 3, 202574.2274.2273.9473.9773.770.05%515
Oct 31, 202574.4674.4673.9373.9373.730.34%574
Oct 30, 202574.0574.0573.6873.6873.48-0.94%968
Oct 29, 202574.6174.6174.3774.3774.17-0.12%431
Oct 28, 202574.3374.6174.3074.4674.260.31%709
Oct 27, 202573.7474.2468.3574.2474.031.16%6,085
Oct 24, 202573.1273.3973.1273.3973.190.89%396
Oct 23, 202572.2572.7972.2572.7472.540.57%536
Oct 22, 202572.3172.3372.3172.3372.14-0.68%460
Oct 21, 202572.8672.8672.8372.8372.630.08%357