Skip to main content
ProShares S&P 500 Ex-Energy ETF (SPXE)
NYSEARCA: SPXE · Real-Time Price · USD
74.14
+0.18 (0.24%)
At close: Dec 5, 2025, 4:00 PM EST
74.14
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

SPXE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202574.1774.1774.1574.1574.140.24%928
Dec 4, 202573.9773.9773.9773.9773.97-147
Dec 3, 202574.0374.0973.9773.9773.970.25%556
Dec 2, 202573.5873.9573.5873.7873.780.35%1,902
Dec 1, 202573.7573.8973.5273.5273.52-0.54%1,602
Nov 28, 202573.9873.9873.8873.9273.920.40%373
Nov 26, 202573.6273.6573.6273.6273.620.70%1,393
Nov 25, 202572.4973.1172.2873.1173.110.97%15,945
Nov 24, 202571.9172.4171.9172.4172.411.70%329
Nov 21, 202571.3471.7071.0471.2071.200.86%1,448
Nov 20, 202572.5972.5970.5970.5970.59-1.52%938
Nov 19, 202571.2771.6871.2771.6871.680.34%2,022
Nov 18, 202571.8071.8071.4471.4471.44-0.70%349
Nov 17, 202572.6572.6571.9471.9471.94-0.91%1,771
Nov 14, 202572.0773.0472.0772.6072.60-0.05%968
Nov 13, 202573.0973.0972.6472.6472.64-1.75%499
Nov 12, 202574.1274.1273.8173.9373.930.10%16,184
Nov 11, 202573.7073.8673.7073.8673.860.15%1,221
Nov 10, 202573.3073.7973.3073.7573.751.66%1,941
Nov 7, 202571.8472.5571.8472.5572.54-0.01%693
Nov 6, 202572.8172.9772.5572.5572.55-1.21%4,277
Nov 5, 202573.6373.6373.4473.4473.440.47%291
Nov 4, 202573.1873.1873.1073.1073.10-1.18%894
Nov 3, 202574.2274.2273.9473.9773.970.05%515
Oct 31, 202574.4674.4673.9373.9373.930.34%574
Oct 30, 202574.0574.0573.6873.6873.68-0.94%968
Oct 29, 202574.6174.6174.3774.3774.37-0.12%431
Oct 28, 202574.3374.6174.3074.4674.460.31%709
Oct 27, 202573.7474.2468.3574.2474.241.16%6,085
Oct 24, 202573.1273.3973.1273.3973.390.89%396
Oct 23, 202572.2572.7972.2572.7472.740.57%536
Oct 22, 202572.3172.3372.3172.3372.33-0.68%460
Oct 21, 202572.8672.8672.8372.8372.830.08%357
Oct 20, 202572.2272.7972.2272.7772.771.05%2,378
Oct 17, 202571.8872.0271.8472.0272.020.57%587
Oct 16, 202572.3972.3971.6171.6171.61-0.52%623
Oct 15, 202572.4172.5771.9971.9971.990.33%1,009
Oct 14, 202572.1372.1371.7571.7571.75-0.18%967
Oct 13, 202571.7371.8871.7371.8871.881.55%386
Oct 10, 202572.2572.2570.7870.7870.78-2.64%2,474
Oct 9, 202572.7072.7072.6472.7072.70-0.29%620
Oct 8, 202572.8572.9472.8572.9172.910.58%1,551
Oct 7, 202572.8372.8372.4872.4872.48-0.39%459
Oct 6, 202572.7772.7772.7772.7772.770.40%410
Oct 3, 202572.7472.7972.4472.4872.480.01%2,472
Oct 2, 202572.4472.4772.3972.4772.470.05%1,554
Oct 1, 202571.7772.4471.7772.4472.440.38%1,408
Sep 30, 202571.8272.1671.8072.1672.160.52%748
Sep 29, 202571.7971.7971.7971.7971.790.30%403
Sep 26, 202571.4871.6071.4871.5871.580.56%946
Sep 25, 202571.1071.1871.1071.1871.18-0.52%504
Sep 24, 202571.7871.7871.5471.5471.54-0.64%770
Sep 23, 202572.3872.3871.9772.0071.81-0.64%1,518
Sep 22, 202572.1572.4772.1572.4772.280.45%2,535
Sep 19, 202572.1472.1472.1472.1471.950.58%140
Sep 18, 202571.7771.8271.7371.7371.540.57%358
Sep 17, 202571.3371.3371.3371.3371.14-0.20%170
Sep 16, 202571.5071.5171.4771.4771.28-0.09%715
Sep 15, 202571.4671.5371.4671.5371.340.42%381
Sep 12, 202571.2371.3171.2371.2371.040.01%1,565
Sep 11, 202571.0471.2371.0471.2271.030.84%5,519
Sep 10, 202570.9570.9570.6270.6270.440.29%7,225
Sep 9, 202570.4270.4270.4270.4270.240.30%98
Sep 8, 202570.0970.2170.0970.2170.030.30%214
Sep 5, 202570.0070.0070.0070.0069.82-0.29%201
Sep 4, 202569.6570.2069.6570.2070.020.92%1,902
Sep 3, 202569.6769.6769.3069.5669.380.53%2,320
Sep 2, 202568.9969.1968.9969.1969.01-0.67%614
Aug 29, 202569.7169.7169.6669.6669.48-0.78%1,426
Aug 28, 202569.8270.2569.8270.2170.020.30%1,496
Aug 27, 202569.9570.0469.9370.0069.810.23%1,124
Aug 26, 202569.8369.8369.8369.8369.650.34%200
Aug 25, 202569.5969.5969.5969.5969.41-0.30%202
Aug 22, 202569.8069.8069.8069.8069.621.44%147
Aug 21, 202568.8168.8168.8168.8168.63-0.45%150
Aug 20, 202568.8269.1268.7669.1268.94-0.21%2,086
Aug 19, 202569.2669.2669.2669.2669.08-0.69%276
Aug 18, 202569.7269.7569.6569.7569.570.06%600
Aug 15, 202570.1770.1769.7069.7069.52-0.33%1,868
Aug 14, 202569.7869.9469.7869.9469.750.08%319
Aug 13, 202569.9769.9769.6869.8869.690.34%3,128
Aug 12, 202569.0369.6469.0369.6469.461.21%346
Aug 11, 202569.1769.1768.8168.8168.63-0.29%519
Aug 8, 202569.0169.0169.0169.0168.830.87%201
Aug 7, 202568.3868.4168.3268.4168.23-0.16%642
Aug 6, 202568.0568.5968.0568.5268.340.73%439
Aug 5, 202568.2068.3167.9768.0367.85-0.36%1,375
Aug 4, 202568.0968.2968.0968.2768.091.47%4,099
Aug 1, 202567.5967.5967.2867.2867.10-1.51%2,169
Jul 31, 202569.0269.1568.3168.3168.13-0.36%603
Jul 30, 202568.5668.5668.5668.5668.38-0.12%80
Jul 29, 202569.1869.1868.6568.6568.47-0.31%354
Jul 28, 202568.9068.9068.8668.8668.68-0.06%335
Jul 25, 202568.9068.9068.9068.9068.720.35%107
Jul 24, 202568.7668.9368.6668.6668.480.20%2,420
Jul 23, 202568.2668.5368.2668.5368.350.68%1,850
Jul 22, 202567.9468.0767.8268.0767.890.10%485
Jul 21, 202568.0068.0068.0068.0067.820.20%201
Jul 18, 202568.0568.0567.8667.8667.68-0.04%300
Jul 17, 202567.9467.9467.8867.8867.710.59%344