ProShares S&P 500® ex-Energy ETF (SPXE) Historical Stock Data

74.75 ↓0.02 (-0.02%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, SPXE is down -0.06% a day on average. There have been 15 days where ProShares S&P 500® ex-Energy ETF closed green and 15 days where SPXE closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-26	74.77	74.75	↓$0.02 (-0.03%)	74.75	74.77	394
2025-12-24	74.65	74.77	↑$0.11 (0.15%)	74.65	74.77	377
2025-12-23	74.54	74.70	↑$0.16 (0.21%)	74.54	74.70	2.14K
2025-12-22	74.19	74.41	↑$0.22 (0.30%)	74.19	74.44	589
2025-12-19	73.86	73.86	↑$0.00 (0.00%)	73.86	73.86	166
2025-12-18	73.28	73.28	↓$0.00 (0.00%)	73.28	73.44	1.26K
2025-12-17	72.71	72.55	↓$0.16 (-0.22%)	72.55	72.71	688
2025-12-16	73.65	73.62	↓$0.03 (-0.05%)	73.07	73.65	1.06K
2025-12-15	73.83	73.68	↓$0.15 (-0.20%)	73.64	73.83	1.29K
2025-12-12	73.50	73.72	↑$0.22 (0.30%)	73.50	73.72	425
2025-12-11	74.41	74.50	↑$0.09 (0.12%)	74.41	74.50	1.22K
2025-12-10	73.77	74.38	↑$0.61 (0.83%)	73.75	74.38	0.92K
2025-12-09	73.82	73.87	↑$0.05 (0.07%)	73.82	74.08	3.14K
2025-12-08	74.51	73.88	↓$0.63 (-0.85%)	73.88	74.51	1.42K
2025-12-05	74.17	74.14	↓$0.03 (-0.03%)	74.14	74.17	0.92K
2025-12-04	73.97	73.97	↑$0.00 (0.00%)	73.97	73.97	147
2025-12-03	74.03	73.97	↓$0.06 (-0.08%)	73.97	74.09	543
2025-12-02	73.58	73.78	↑$0.20 (0.27%)	73.58	73.95	1.87K
2025-12-01	73.75	73.52	↓$0.23 (-0.31%)	73.52	73.89	1.59K
2025-11-28	73.98	73.92	↓$0.06 (-0.09%)	73.88	73.98	370
2025-11-26	73.62	73.62	↑$0.00 (0.00%)	73.62	73.65	1.39K
2025-11-25	72.49	73.11	↑$0.62 (0.86%)	72.49	73.11	15.95K
2025-11-24	71.91	72.41	↑$0.50 (0.70%)	71.91	72.41	329
2025-11-21	71.34	71.20	↓$0.14 (-0.20%)	71.04	71.70	1.24K
2025-11-20	72.59	70.59	↓$2.00 (-2.75%)	70.59	72.59	0.94K
2025-11-19	71.27	71.68	↑$0.41 (0.57%)	71.27	71.68	2.02K
2025-11-18	71.80	71.44	↓$0.36 (-0.50%)	71.44	71.80	341
2025-11-17	72.65	71.94	↓$0.71 (-0.98%)	71.94	72.65	1.76K
2025-11-14	72.07	72.60	↑$0.53 (0.74%)	72.07	73.04	0.97K
2025-11-13	73.09	72.64	↓$0.45 (-0.62%)	72.64	73.09	493