ProShares S&P 500 Ex-Energy ETF (SPXE)
NYSEARCA: SPXE · Real-Time Price · USD
69.70
-0.23 (-0.33%)
At close: Aug 15, 2025, 4:00 PM
69.70
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
SPXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 70.17 | 70.17 | 69.70 | 69.70 | 69.70 | -0.33% | 1,868 |
| Aug 14, 2025 | 69.78 | 69.94 | 69.78 | 69.94 | 69.94 | 0.08% | 319 |
| Aug 13, 2025 | 69.97 | 69.97 | 69.68 | 69.88 | 69.88 | 0.34% | 3,128 |
| Aug 12, 2025 | 69.03 | 69.64 | 69.03 | 69.64 | 69.64 | 1.21% | 346 |
| Aug 11, 2025 | 69.17 | 69.17 | 68.81 | 68.81 | 68.81 | -0.29% | 519 |
| Aug 8, 2025 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | 0.87% | 201 |
| Aug 7, 2025 | 68.38 | 68.41 | 68.32 | 68.41 | 68.41 | -0.16% | 642 |
| Aug 6, 2025 | 68.05 | 68.59 | 68.05 | 68.52 | 68.52 | 0.73% | 439 |
| Aug 5, 2025 | 68.20 | 68.31 | 67.97 | 68.03 | 68.03 | -0.36% | 1,375 |
| Aug 4, 2025 | 68.09 | 68.29 | 68.09 | 68.27 | 68.27 | 1.47% | 4,099 |
| Aug 1, 2025 | 67.59 | 67.59 | 67.28 | 67.28 | 67.28 | -1.51% | 2,169 |
| Jul 31, 2025 | 69.02 | 69.15 | 68.31 | 68.31 | 68.31 | -0.36% | 603 |
| Jul 30, 2025 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | -0.12% | 80 |
| Jul 29, 2025 | 69.18 | 69.18 | 68.65 | 68.65 | 68.65 | -0.31% | 354 |
| Jul 28, 2025 | 68.90 | 68.90 | 68.86 | 68.86 | 68.86 | -0.06% | 335 |
| Jul 25, 2025 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 0.35% | 107 |
| Jul 24, 2025 | 68.76 | 68.93 | 68.66 | 68.66 | 68.66 | 0.20% | 2,420 |
| Jul 23, 2025 | 68.26 | 68.53 | 68.26 | 68.53 | 68.53 | 0.68% | 1,850 |
| Jul 22, 2025 | 67.94 | 68.07 | 67.82 | 68.07 | 68.07 | 0.10% | 485 |
| Jul 21, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.20% | 201 |
| Jul 18, 2025 | 68.05 | 68.05 | 67.86 | 67.86 | 67.86 | -0.04% | 300 |
| Jul 17, 2025 | 67.94 | 67.94 | 67.88 | 67.88 | 67.88 | 0.59% | 344 |
| Jul 16, 2025 | 67.32 | 67.49 | 67.18 | 67.49 | 67.49 | 0.28% | 4,081 |
| Jul 15, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | -0.30% | 169 |
| Jul 14, 2025 | 67.34 | 67.51 | 67.34 | 67.50 | 67.50 | 0.20% | 3,389 |
| Jul 11, 2025 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | -0.34% | 235 |
| Jul 10, 2025 | 67.45 | 67.59 | 67.45 | 67.59 | 67.59 | 0.23% | 1,248 |
| Jul 9, 2025 | 67.27 | 67.44 | 67.27 | 67.44 | 67.44 | 0.63% | 248 |
| Jul 8, 2025 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | -0.12% | 141 |
| Jul 7, 2025 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | -0.77% | 252 |
| Jul 3, 2025 | 67.56 | 67.62 | 67.56 | 67.62 | 67.62 | 0.88% | 911 |
| Jul 2, 2025 | 67.03 | 67.03 | 67.03 | 67.03 | 67.03 | 0.35% | 195 |
| Jul 1, 2025 | 66.83 | 66.83 | 66.74 | 66.80 | 66.80 | -0.14% | 651 |
| Jun 30, 2025 | 66.90 | 66.90 | 66.66 | 66.89 | 66.89 | 0.61% | 1,393 |
| Jun 27, 2025 | 66.36 | 66.48 | 66.36 | 66.48 | 66.48 | 0.49% | 424 |
| Jun 26, 2025 | 65.87 | 66.16 | 65.87 | 66.16 | 66.16 | 0.85% | 2,691 |
| Jun 25, 2025 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | -0.30% | 175 |
| Jun 24, 2025 | 65.53 | 65.80 | 65.53 | 65.80 | 65.63 | 1.24% | 1,145 |
| Jun 23, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.83 | 1.08% | 566 |
| Jun 20, 2025 | 64.64 | 64.64 | 64.18 | 64.31 | 64.13 | -0.25% | 4,162 |
| Jun 18, 2025 | 64.62 | 64.67 | 64.47 | 64.47 | 64.30 | -0.04% | 846 |
| Jun 17, 2025 | 64.59 | 64.59 | 64.44 | 64.49 | 64.32 | -0.82% | 2,070 |
| Jun 16, 2025 | 64.90 | 65.14 | 64.90 | 65.02 | 64.85 | 1.05% | 857 |
| Jun 13, 2025 | 64.68 | 64.79 | 64.35 | 64.35 | 64.17 | -1.23% | 451 |
| Jun 12, 2025 | 65.14 | 65.19 | 64.99 | 65.15 | 64.98 | 0.33% | 2,173 |
| Jun 11, 2025 | 65.22 | 65.22 | 64.76 | 64.94 | 64.76 | -0.33% | 2,265 |
| Jun 10, 2025 | 65.09 | 65.15 | 65.08 | 65.15 | 64.98 | 0.43% | 567 |
| Jun 9, 2025 | 64.79 | 64.94 | 64.79 | 64.87 | 64.70 | 0.17% | 1,462 |
| Jun 6, 2025 | 64.67 | 64.81 | 64.57 | 64.76 | 64.59 | 1.04% | 6,373 |
| Jun 5, 2025 | 64.39 | 64.39 | 63.98 | 64.10 | 63.93 | -0.59% | 629 |