ProShares S&P 500® ex-Energy ETF (SPXE) Historical Stock Data
53.43 ↓0.66 (-1.23%)
As of April 18, 2024, 2:48pm EST.
Historical Data
In the past 30 trading days, SPXE is down -0.14% a day on average. There have been 11 days where ProShares S&P 500® ex-Energy ETF closed green and 19 days where SPXE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 54.16 | 54.09 | ↓$0.07 (-0.12%) | 53.90 | 54.16 | 2.47K |
| 2024-04-23 | 53.87 | 54.02 | ↑$0.15 (0.28%) | 53.87 | 54.10 | 636 |
| 2024-04-22 | 53.25 | 53.36 | ↑$0.11 (0.21%) | 53.25 | 53.36 | 307 |
| 2024-04-19 | 53.12 | 52.92 | ↓$0.20 (-0.38%) | 52.92 | 53.12 | 542 |
| 2024-04-18 | 53.61 | 53.42 | ↓$0.19 (-0.35%) | 53.42 | 53.61 | 332 |
| 2024-04-17 | 53.80 | 53.60 | ↓$0.20 (-0.37%) | 53.60 | 53.80 | 375 |
| 2024-04-16 | 53.94 | 53.91 | ↓$0.03 (-0.06%) | 53.90 | 53.94 | 0.97K |
| 2024-04-15 | 55.01 | 53.99 | ↓$1.02 (-1.85%) | 53.90 | 55.01 | 2.20K |
| 2024-04-12 | 55.05 | 54.60 | ↓$0.45 (-0.81%) | 54.46 | 55.05 | 829 |
| 2024-04-11 | 55.13 | 55.46 | ↑$0.33 (0.61%) | 54.90 | 55.46 | 1.09K |
| 2024-04-10 | 54.92 | 55.04 | ↑$0.12 (0.22%) | 54.92 | 55.04 | 497 |
| 2024-04-09 | 111.29 | 110.94 | ↓$0.35 (-0.31%) | 110.67 | 111.29 | 1.29K |
| 2024-04-08 | 111.39 | 110.91 | ↓$0.48 (-0.43%) | 110.91 | 111.39 | 1.71K |
| 2024-04-05 | 111.15 | 110.98 | ↓$0.17 (-0.15%) | 110.82 | 111.15 | 1.21K |
| 2024-04-04 | 109.90 | 109.79 | ↓$0.11 (-0.10%) | 109.79 | 109.90 | 250 |
| 2024-04-03 | 111.10 | 111.10 | ↑$0.00 (0.00%) | 111.10 | 111.10 | 137 |
| 2024-04-02 | 111.00 | 111.04 | ↑$0.04 (0.04%) | 110.78 | 111.04 | 606 |
| 2024-04-01 | 112.44 | 111.93 | ↓$0.51 (-0.45%) | 111.93 | 112.44 | 726 |
| 2024-03-28 | 112.23 | 112.29 | ↑$0.05 (0.05%) | 112.23 | 112.29 | 564 |
| 2024-03-27 | 112.06 | 112.06 | ↑$0.00 (0.00%) | 112.06 | 112.06 | 120 |
| 2024-03-26 | 111.31 | 111.20 | ↓$0.11 (-0.10%) | 111.20 | 111.31 | 404 |
| 2024-03-25 | 111.59 | 111.41 | ↓$0.17 (-0.15%) | 111.41 | 111.59 | 541 |
| 2024-03-22 | 111.93 | 111.92 | ↓$0.02 (-0.01%) | 111.91 | 111.93 | 653 |
| 2024-03-21 | 112.23 | 112.01 | ↓$0.22 (-0.19%) | 112.01 | 112.44 | 2.59K |
| 2024-03-20 | 110.58 | 111.49 | ↑$0.91 (0.82%) | 110.58 | 111.49 | 148 |
| 2024-03-19 | 110.84 | 110.84 | ↑$0.00 (0.00%) | 110.84 | 110.84 | 144 |
| 2024-03-18 | 110.72 | 110.20 | ↓$0.51 (-0.46%) | 110.20 | 110.72 | 0.93K |
| 2024-03-15 | 109.44 | 109.49 | ↑$0.05 (0.05%) | 109.44 | 109.49 | 344 |
| 2024-03-14 | 110.24 | 110.22 | ↓$0.02 (-0.02%) | 110.22 | 110.36 | 452 |
| 2024-03-13 | 110.64 | 110.62 | ↓$0.02 (-0.02%) | 110.62 | 110.64 | 279 |
Create an account or log in to view more rows.
$SPXE NOT SELLING.
$SPXE very nice
$SPXE buy the fear
$SPXE when this finally break out we could see huge upside
$SPXE watch for a morning dip and rip
$SPXE Yolo
$SPXE had to buy calls
$SPXE is being added
$SPXE I'll say it again slowwwllyyyy! Better stocks to short by far
$SPXE buying time
added