Skip to main content
ProShares S&P 500 Ex-Energy ETF (SPXE)
NYSEARCA: SPXE · Real-Time Price · USD
72.22
-1.00 (-1.36%)
Mar 6, 2026, 10:03 AM EST - Market open

SPXE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202673.1073.2273.1073.2273.22-0.70%675
Mar 4, 202673.7673.7673.7373.7373.730.90%269
Mar 3, 202672.5473.2072.0173.0773.07-0.97%2,429
Mar 2, 202672.7773.8072.7773.7973.790.11%2,326
Feb 27, 202673.7073.7073.7073.7073.70-0.55%167
Feb 26, 202674.5974.5974.1274.1274.12-0.64%1,081
Feb 25, 202674.4474.5974.4474.5974.590.87%287
Feb 24, 202673.8074.0373.8073.9473.940.88%4,969
Feb 23, 202673.5573.5573.2773.3073.30-1.10%1,532
Feb 20, 202673.9074.1273.9074.1274.120.77%686
Feb 19, 202673.6473.6473.5573.5573.55-0.43%893
Feb 18, 202674.1174.1173.8773.8773.870.61%729
Feb 17, 202673.0173.5073.0173.4273.420.19%1,249
Feb 13, 202673.7473.7473.2773.2773.27-0.03%273
Feb 12, 202674.5474.5673.3073.3073.30-1.59%1,778
Feb 11, 202674.5674.5674.4874.4874.48-0.03%519
Feb 10, 202674.9475.0174.5074.5074.50-0.37%792
Feb 9, 202674.5374.7874.5374.7874.780.43%2,559
Feb 6, 202674.0874.4673.9574.4674.462.02%4,079
Feb 5, 202673.0873.3672.9972.9972.99-0.71%918
Feb 4, 202674.4574.4573.5173.5173.51-1.14%12,368
Feb 3, 202674.4874.4874.1874.3674.36-0.99%824
Feb 2, 202675.1575.1575.1175.1175.100.65%375
Jan 30, 202674.6774.6774.6274.6274.62-0.40%805
Jan 29, 202675.0975.0974.9274.9274.92-0.28%736
Jan 28, 202674.9975.1374.9975.1375.13-487
Jan 27, 202675.1775.2275.1375.1375.130.36%685
Jan 26, 202674.9974.9974.8674.8674.860.52%741
Jan 23, 202674.6674.6774.3674.4774.470.02%3,063
Jan 22, 202674.6674.6674.4274.4674.460.56%1,065
Jan 21, 202673.6374.3073.6374.0574.051.15%7,995
Jan 20, 202673.9873.9873.2173.2173.21-2.18%738
Jan 16, 202675.1275.1274.8474.8474.840.02%351
Jan 15, 202675.1275.1474.8374.8374.830.33%1,984
Jan 14, 202674.5074.5874.5074.5874.58-0.58%720
Jan 13, 202675.0075.0274.9375.0275.02-0.31%934
Jan 12, 202674.9975.2574.9975.2575.250.18%402
Jan 9, 202674.9275.1274.9275.1275.120.67%893
Jan 8, 202674.5074.6474.4474.6274.62-0.05%2,707
Jan 7, 202675.1175.1174.6674.6674.66-0.35%2,111
Jan 6, 202674.6274.9274.6274.9274.920.79%691
Jan 5, 202674.5074.5374.3474.3474.340.66%2,336
Jan 2, 202674.0874.0873.8573.8573.85-0.05%1,609
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
Oct 20, 202572.2272.7972.2272.7772.571.05%2,378
Oct 17, 202571.8872.0271.8472.0271.820.57%587
Oct 16, 202572.3972.3971.6171.6171.41-0.52%623
Oct 15, 202572.4172.5771.9971.9971.790.33%1,009
Oct 14, 202572.1372.1371.7571.7571.55-0.18%967
Oct 13, 202571.7371.8871.7371.8871.681.55%386
Oct 10, 202572.2572.2570.7870.7870.59-2.64%2,474