ProShares S&P 500 Ex-Energy ETF (SPXE)
NYSEARCA: SPXE · Real-Time Price · USD
66.48
+0.32 (0.49%)
At close: Jun 27, 2025, 4:00 PM
66.48
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
SPXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 64.60 | 64.60 | 64.48 | 64.48 | 64.31 | 0.06% | 741 |
| Jun 3, 2025 | 64.22 | 64.48 | 64.11 | 64.44 | 64.27 | 0.66% | 1,994 |
| Jun 2, 2025 | 63.50 | 64.02 | 63.50 | 64.02 | 63.85 | 0.24% | 4,692 |
| May 30, 2025 | 63.50 | 63.87 | 63.49 | 63.87 | 63.70 | 0.17% | 3,105 |
| May 29, 2025 | 63.93 | 63.93 | 63.76 | 63.76 | 63.59 | 0.35% | 306 |
| May 28, 2025 | 64.02 | 64.02 | 63.54 | 63.54 | 63.37 | -0.48% | 1,502 |
| May 27, 2025 | 63.44 | 63.87 | 63.44 | 63.85 | 63.68 | 2.02% | 1,318 |
| May 23, 2025 | 62.59 | 62.59 | 62.59 | 62.59 | 62.42 | -0.69% | 155 |
| May 22, 2025 | 63.06 | 63.19 | 62.97 | 63.03 | 62.86 | -0.08% | 2,086 |
| May 21, 2025 | 63.22 | 63.22 | 63.07 | 63.07 | 62.91 | -1.49% | 1,284 |
| May 20, 2025 | 64.01 | 64.16 | 64.01 | 64.03 | 63.86 | -0.37% | 916 |
| May 19, 2025 | 64.01 | 64.27 | 64.00 | 64.27 | 64.09 | 0.19% | 1,546 |
| May 16, 2025 | 63.82 | 64.18 | 63.82 | 64.14 | 63.97 | 0.74% | 1,515 |
| May 15, 2025 | 63.78 | 63.86 | 63.56 | 63.67 | 63.50 | 0.38% | 2,055 |
| May 14, 2025 | 63.38 | 63.46 | 63.28 | 63.43 | 63.27 | 0.04% | 4,817 |
| May 13, 2025 | 63.31 | 63.62 | 63.30 | 63.41 | 63.24 | 0.84% | 8,534 |
| May 12, 2025 | 62.62 | 62.88 | 62.54 | 62.88 | 62.71 | 3.17% | 1,938 |
| May 9, 2025 | 61.18 | 61.19 | 60.95 | 60.95 | 60.79 | -0.08% | 1,658 |
| May 8, 2025 | 60.73 | 61.49 | 60.73 | 61.00 | 60.84 | 0.61% | 2,194 |
| May 7, 2025 | 60.63 | 60.63 | 60.63 | 60.63 | 60.47 | 0.32% | 231 |
| May 6, 2025 | 60.44 | 60.44 | 60.44 | 60.44 | 60.28 | -0.69% | 361 |
| May 5, 2025 | 60.65 | 61.02 | 60.65 | 60.86 | 60.70 | -0.55% | 3,792 |
| May 2, 2025 | 61.12 | 61.29 | 61.12 | 61.20 | 61.03 | 1.37% | 1,126 |
| May 1, 2025 | 60.37 | 60.37 | 60.37 | 60.37 | 60.20 | 0.64% | 261 |
| Apr 30, 2025 | 58.97 | 59.98 | 58.97 | 59.98 | 59.83 | 0.29% | 1,457 |
| Apr 29, 2025 | 59.57 | 59.81 | 59.31 | 59.81 | 59.65 | 0.54% | 2,364 |
| Apr 28, 2025 | 59.41 | 59.49 | 58.83 | 59.49 | 59.33 | 0.17% | 1,083 |
| Apr 25, 2025 | 59.34 | 59.39 | 59.33 | 59.39 | 59.23 | 0.72% | 529 |
| Apr 24, 2025 | 58.74 | 58.97 | 58.66 | 58.97 | 58.81 | 1.96% | 1,255 |
| Apr 23, 2025 | 58.14 | 58.14 | 57.84 | 57.84 | 57.68 | 1.85% | 832 |
| Apr 22, 2025 | 56.13 | 56.78 | 56.13 | 56.78 | 56.63 | 2.49% | 294 |
| Apr 21, 2025 | 56.28 | 56.28 | 55.41 | 55.41 | 55.26 | -2.30% | 1,027 |
| Apr 17, 2025 | 56.72 | 56.92 | 56.71 | 56.71 | 56.56 | 0.06% | 1,374 |
| Apr 16, 2025 | 57.43 | 57.43 | 56.68 | 56.68 | 56.52 | -2.37% | 447 |