Skip to main content

ProShares S&P 500 Ex-Energy ETF (NY: SPXE )

59.62 -0.60 (-0.99%)
Streaming Delayed Price Updated: 2:37 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2025 60.38 60.54 60.12 60.22 11,648 +0.25(+0.42%)
Mar 11, 2025 60.25 60.35 59.71 59.96 2,755 -0.36(-0.60%)
Mar 10, 2025 61.04 61.04 60.10 60.33 11,487 -1.85(-2.98%)
Mar 07, 2025 61.52 62.18 61.52 62.18 1,019 +0.36(+0.59%)
Mar 06, 2025 62.53 62.65 61.59 61.82 4,355 -1.18(-1.87%)
Mar 05, 2025 63.02 63.02 62.99 62.99 1,901 +0.77(+1.23%)
Mar 04, 2025 62.42 62.42 61.99 62.23 1,036 -0.69(-1.10%)
Mar 03, 2025 63.91 63.91 62.71 62.92 1,633 -1.12(-1.74%)
Feb 28, 2025 63.17 64.03 63.17 64.03 2,489 +0.90(+1.43%)
Feb 27, 2025 64.01 64.01 63.13 63.13 2,444 -1.00(-1.56%)
Feb 26, 2025 64.28 64.28 63.96 64.13 1,085 +0.01(+0.02%)
Feb 25, 2025 64.33 64.33 63.87 64.12 1,708 -0.32(-0.49%)
Feb 24, 2025 64.43 64.43 64.43 64.43 576 -0.30(-0.46%)
Feb 21, 2025 65.93 65.93 64.73 64.73 1,702 -1.10(-1.68%)
Feb 20, 2025 65.81 65.83 65.65 65.83 739 -0.29(-0.45%)
Feb 19, 2025 65.94 66.14 65.84 66.13 1,832 +0.21(+0.31%)
Feb 18, 2025 66.01 66.01 65.76 65.92 1,368 +0.05(+0.08%)
Feb 14, 2025 65.97 65.97 65.87 65.87 1,189 +0.03(+0.05%)
Feb 13, 2025 65.30 65.84 65.30 65.84 535 +0.69(+1.07%)
Feb 12, 2025 64.73 65.18 64.73 65.14 968 -0.12(-0.19%)
Feb 11, 2025 65.27 65.27 65.27 65.27 223 +0.03(+0.04%)
Feb 10, 2025 65.29 65.41 65.20 65.24 2,275 +0.37(+0.57%)
Feb 07, 2025 64.94 64.94 64.87 64.87 1,165 -0.61(-0.93%)
Feb 06, 2025 65.41 65.48 65.40 65.48 1,403 +0.29(+0.45%)
Feb 05, 2025 64.64 65.18 64.64 65.18 1,117 +0.22(+0.34%)
Feb 04, 2025 64.95 64.96 64.91 64.96 614 +0.41(+0.63%)
Feb 03, 2025 63.25 64.76 63.25 64.56 19,882 -0.47(-0.73%)
Jan 31, 2025 65.75 65.84 65.03 65.03 2,556 -0.29(-0.45%)
Jan 30, 2025 65.24 65.32 65.03 65.32 750 +0.34(+0.52%)
Jan 29, 2025 65.01 65.12 64.84 64.99 4,506 -0.31(-0.47%)
Jan 28, 2025 64.69 65.30 64.51 65.30 1,507 +0.69(+1.07%)
Jan 27, 2025 64.15 64.61 64.05 64.61 3,367 -1.01(-1.54%)
Jan 24, 2025 65.89 65.89 65.57 65.62 2,486 -0.17(-0.25%)
Jan 23, 2025 65.36 65.79 65.36 65.78 1,539 +0.34(+0.51%)
Jan 22, 2025 65.24 65.45 65.24 65.45 593 +0.46(+0.71%)
Jan 21, 2025 64.75 64.99 64.72 64.99 2,480 +0.59(+0.92%)
Jan 17, 2025 64.53 64.53 64.40 64.40 769 +0.57(+0.89%)
Jan 16, 2025 64.11 64.11 63.68 63.83 3,982 -0.10(-0.15%)
Jan 15, 2025 63.74 63.93 63.62 63.93 1,522 +1.23(+1.96%)
Jan 14, 2025 63.07 63.07 62.45 62.70 1,472 +0.01(+0.02%)
Jan 13, 2025 62.34 62.69 62.34 62.69 5,829 +0.03(+0.05%)
Jan 10, 2025 63.63 63.63 62.66 62.66 800 -0.97(-1.52%)
Jan 08, 2025 63.65 63.66 63.34 63.63 3,715 +0.09(+0.14%)
Jan 07, 2025 64.50 64.50 63.52 63.54 6,074 -0.71(-1.11%)
Jan 06, 2025 64.66 64.73 64.26 64.26 2,308 +0.35(+0.55%)
Jan 03, 2025 63.52 63.90 63.52 63.90 5,500 +0.79(+1.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.