Skip to main content
ProShares S&P 500 Ex-Energy ETF (SPXE)
NYSEARCA: SPXE · Real-Time Price · USD
76.58
-0.42 (-0.54%)
Apr 28, 2026, 4:00 PM EDT - Market closed

SPXE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202676.7076.7076.3176.5876.58-0.55%568
Apr 27, 202677.0177.0177.0177.0177.000.16%141
Apr 24, 202676.8676.8876.8676.8876.880.86%503
Apr 23, 202676.1876.2376.1876.2376.23-0.44%793
Apr 22, 202676.2176.5776.2176.5776.571.04%4,085
Apr 21, 202675.9076.1775.7875.7875.78-0.67%652
Apr 20, 202676.4476.4476.2976.2976.29-0.27%542
Apr 17, 202676.2176.7876.2176.5076.501.34%680
Apr 16, 202675.5275.5275.4975.4975.490.15%542
Apr 15, 202674.9675.3974.9675.3775.371.04%487
Apr 14, 202674.0374.6874.0374.6074.601.18%1,065
Apr 13, 202672.7873.7372.7873.7373.731.06%707
Apr 10, 202673.0173.2672.9372.9672.96-0.20%2,031
Apr 9, 202672.5073.1072.5073.1073.100.86%538
Apr 8, 202672.8472.8472.3072.4872.482.78%5,106
Apr 7, 202669.8370.5269.8370.5270.520.01%4,375
Apr 6, 202670.2070.5170.2070.5170.510.39%487
Apr 2, 202669.1270.2469.0170.2470.240.09%2,167
Apr 1, 202670.1870.1870.1870.1870.180.98%129
Mar 31, 202668.3369.5068.3369.5069.502.98%611
Mar 30, 202667.9867.9867.4967.4967.48-0.36%674
Mar 27, 202667.8267.8267.7367.7367.73-1.79%806
Mar 26, 202669.6769.6768.9768.9768.97-1.83%1,242
Mar 25, 202670.2070.3170.2070.2570.250.35%7,208
Mar 24, 202670.1870.1870.0070.0069.82-0.57%922
Mar 23, 202671.0071.1070.4070.4070.231.21%2,268
Mar 20, 202670.1070.1669.2269.5669.39-1.57%1,584
Mar 19, 202670.3170.6770.1670.6770.49-0.35%1,524
Mar 18, 202671.7071.7070.9270.9270.74-1.38%949
Mar 17, 202671.9671.9671.9171.9171.730.22%600
Mar 16, 202671.7671.7871.7571.7571.571.06%627
Mar 13, 202671.7471.7471.0071.0070.82-0.65%1,438
Mar 12, 202671.9171.9171.4671.4671.28-1.58%937
Mar 11, 202672.3572.6172.3572.6172.43-0.14%1,116
Mar 10, 202672.6273.2072.6272.7272.53-0.17%3,695
Mar 9, 202671.6773.0071.6772.8472.660.80%1,448
Mar 6, 202672.3872.6672.2672.2672.08-1.31%17,659
Mar 5, 202673.1073.2273.1073.2273.03-0.70%675
Mar 4, 202673.7673.7673.7373.7373.540.90%269
Mar 3, 202672.5473.2072.0173.0772.88-0.97%2,429
Mar 2, 202672.7773.8072.7773.7973.600.11%2,326
Feb 27, 202673.7073.7073.7073.7073.52-0.55%167
Feb 26, 202674.5974.5974.1274.1273.93-0.64%1,081
Feb 25, 202674.4474.5974.4474.5974.400.87%287
Feb 24, 202673.8074.0373.8073.9473.760.88%4,969
Feb 23, 202673.5573.5573.2773.3073.12-1.10%1,532
Feb 20, 202673.9074.1273.9074.1273.930.77%686
Feb 19, 202673.6473.6473.5573.5573.36-0.43%893
Feb 18, 202674.1174.1173.8773.8773.680.61%729
Feb 17, 202673.0173.5073.0173.4273.230.19%1,249
Feb 13, 202673.7473.7473.2773.2773.09-0.03%273
Feb 12, 202674.5474.5673.3073.3073.11-1.59%1,778
Feb 11, 202674.5674.5674.4874.4874.29-0.03%519
Feb 10, 202674.9475.0174.5074.5074.31-0.37%792
Feb 9, 202674.5374.7874.5374.7874.590.43%2,559
Feb 6, 202674.0874.4673.9574.4674.272.02%4,079
Feb 5, 202673.0873.3672.9972.9972.81-0.71%918
Feb 4, 202674.4574.4573.5173.5173.33-1.14%12,368
Feb 3, 202674.4874.4874.1874.3674.17-0.99%824
Feb 2, 202675.1575.1575.1175.1174.920.65%375
Jan 30, 202674.6774.6774.6274.6274.43-0.40%805
Jan 29, 202675.0975.0974.9274.9274.73-0.28%736
Jan 28, 202674.9975.1374.9975.1374.94-487
Jan 27, 202675.1775.2275.1375.1374.940.36%685
Jan 26, 202674.9974.9974.8674.8674.670.52%741
Jan 23, 202674.6674.6774.3674.4774.290.02%3,063
Jan 22, 202674.6674.6674.4274.4674.270.56%1,065
Jan 21, 202673.6374.3073.6374.0573.861.15%7,995
Jan 20, 202673.9873.9873.2173.2173.02-2.18%738
Jan 16, 202675.1275.1274.8474.8474.650.02%351
Jan 15, 202675.1275.1474.8374.8374.640.33%1,984
Jan 14, 202674.5074.5874.5074.5874.40-0.58%720
Jan 13, 202675.0075.0274.9375.0274.83-0.31%934
Jan 12, 202674.9975.2574.9975.2575.060.18%402
Jan 9, 202674.9275.1274.9275.1274.930.67%896
Jan 8, 202674.5074.6474.4474.6274.43-0.05%2,707
Jan 7, 202675.1175.1174.6674.6674.47-0.35%2,111
Jan 6, 202674.6274.9274.6274.9274.730.79%691
Jan 5, 202674.5074.5374.3474.3474.150.66%2,336
Jan 2, 202674.0874.0873.8573.8573.66-0.05%1,609
Dec 31, 202574.2374.2873.8873.8873.70-0.67%2,707
Dec 30, 202574.5874.5874.3874.3874.20-0.13%502
Dec 29, 202574.6474.6474.2774.4874.29-0.36%1,594
Dec 26, 202574.7774.7774.7574.7574.56-0.02%402
Dec 24, 202574.6574.7774.6574.7774.580.09%377
Dec 23, 202574.5474.7074.5474.7074.310.39%2,202
Dec 22, 202574.1974.4474.1974.4174.020.75%600
Dec 19, 202573.8673.8673.8673.8673.470.79%166
Dec 18, 202573.2873.4473.2873.2872.891.00%1,297
Dec 17, 202572.7172.7172.5572.5572.17-1.45%688
Dec 16, 202573.6573.6573.0773.6273.23-0.09%1,061
Dec 15, 202573.8373.8373.6473.6873.29-0.06%1,289
Dec 12, 202573.5073.7273.5073.7273.33-1.04%1,335
Dec 11, 202574.4174.5074.4174.5074.110.15%1,249
Dec 10, 202573.7774.3873.7574.3873.990.69%915
Dec 9, 202573.8274.0873.8273.8873.49-3,140
Dec 8, 202574.5174.5173.8873.8873.49-0.36%1,420
Dec 5, 202574.1774.1774.1574.1573.760.24%928
Dec 4, 202573.9773.9773.9773.9773.58-147
Dec 3, 202574.0374.0973.9773.9773.580.25%556