ProShares S&P 500 ex-Energy ETF (SPXE)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

56.56

+0.11

(+0.20%)

At close: 03:59PM EDT

Time Period:

Jun 03, 2023 - Jun 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 03, 2024	56.74	56.74	56.30	56.56	56.56	1,829
May 31, 2024	55.73	56.45	55.73	56.45	56.45	1,600
May 30, 2024	56.21	56.26	56.08	56.08	56.08	1,400
May 29, 2024	56.50	56.50	56.43	56.43	56.43	300
May 28, 2024	56.90	56.90	56.73	56.77	56.77	2,500
May 24, 2024	56.79	56.79	56.79	56.79	56.79	100
May 23, 2024	57.03	57.03	56.36	56.40	56.40	2,400
May 22, 2024	56.78	56.78	56.78	56.78	56.78	100
May 21, 2024	56.88	56.95	56.88	56.95	56.95	300
May 20, 2024	56.91	56.91	56.77	56.77	56.77	300
May 17, 2024	56.71	56.71	56.53	56.69	56.69	1,800
May 16, 2024	56.80	56.80	56.74	56.74	56.74	600
May 15, 2024	56.39	56.79	56.39	56.79	56.79	400
May 14, 2024	55.90	56.12	55.90	56.11	56.11	2,500
May 13, 2024	55.91	55.91	55.80	55.80	55.80	900
May 10, 2024	55.84	55.84	55.84	55.84	55.84	100
May 09, 2024	55.53	55.69	55.51	55.69	55.69	4,100
May 08, 2024	55.26	55.45	55.26	55.45	55.45	1,300
May 07, 2024	55.50	55.50	55.45	55.45	55.45	500
May 06, 2024	55.23	55.31	55.08	55.31	55.31	4,300
May 03, 2024	54.80	54.81	54.80	54.81	54.81	400
May 02, 2024	54.02	54.02	54.02	54.02	54.02	100
May 01, 2024	53.71	53.71	53.61	53.61	53.61	700
Apr 30, 2024	54.52	54.52	53.80	53.80	53.80	900
Apr 29, 2024	54.52	54.52	54.52	54.52	54.52	400
Apr 26, 2024	54.39	54.39	54.39	54.39	54.39	100
Apr 25, 2024	53.22	53.79	53.22	53.79	53.79	600
Apr 24, 2024	54.16	54.16	53.90	54.09	54.09	2,500
Apr 23, 2024	53.87	54.10	53.87	54.02	54.02	600
Apr 22, 2024	53.25	53.36	53.25	53.36	53.36	300
Apr 19, 2024	53.12	53.12	52.92	52.92	52.92	500
Apr 18, 2024	53.61	53.61	53.42	53.42	53.42	300
Apr 17, 2024	53.80	53.80	53.60	53.60	53.60	400
Apr 16, 2024	53.94	53.94	53.90	53.91	53.91	1,000
Apr 15, 2024	55.01	55.01	53.90	53.99	53.99	2,200
Apr 12, 2024	55.05	55.05	54.46	54.60	54.60	800
Apr 11, 2024	55.13	55.47	54.90	55.47	55.47	1,100
Apr 10, 2024	54.92	55.04	54.92	55.04	55.04	500
Apr 10, 2024	2:1 Stock Split
Apr 09, 2024	55.64	55.64	55.33	55.47	55.47	2,600
Apr 08, 2024	55.69	55.69	55.45	55.45	55.45	3,400
Apr 05, 2024	55.58	55.58	55.41	55.49	55.49	2,400
Apr 04, 2024	54.95	54.95	54.90	54.90	54.90	600
Apr 03, 2024	55.55	55.55	55.55	55.55	55.55	200
Apr 02, 2024	55.50	55.52	55.39	55.52	55.52	1,200
Apr 01, 2024	56.22	56.22	55.97	55.97	55.97	1,400
Mar 28, 2024	56.12	56.14	56.12	56.14	56.14	1,200
Mar 27, 2024	56.03	56.03	56.03	56.03	56.03	200
Mar 26, 2024	55.65	55.65	55.60	55.60	55.60	800
Mar 25, 2024	55.79	55.79	55.71	55.71	55.71	1,000
Mar 22, 2024	55.97	55.97	55.95	55.96	55.96	1,400
Mar 21, 2024	56.11	56.22	56.00	56.00	56.00	5,200
Mar 20, 2024	55.29	55.75	55.29	55.75	55.75	200
Mar 20, 2024	0.1385 Dividend
Mar 19, 2024	55.42	55.42	55.42	55.42	55.28	200
Mar 18, 2024	55.36	55.36	55.10	55.10	54.96	1,800
Mar 15, 2024	54.72	54.75	54.72	54.75	54.61	600
Mar 14, 2024	55.12	55.18	55.11	55.11	54.97	1,000
Mar 13, 2024	55.32	55.32	55.31	55.31	55.17	600
Mar 12, 2024	55.03	55.48	55.03	55.48	55.34	1,400
Mar 11, 2024	54.72	54.80	54.70	54.80	54.66	1,200
Mar 08, 2024	55.24	55.24	54.94	54.94	54.80	800
Mar 07, 2024	55.20	55.34	55.19	55.31	55.17	1,800
Mar 06, 2024	54.95	54.95	54.58	54.74	54.60	1,200
Mar 05, 2024	54.83	54.83	54.37	54.43	54.29	1,200
Mar 04, 2024	54.99	55.02	54.99	55.02	54.89	600
Mar 01, 2024	55.08	55.08	55.08	55.08	54.94	200
Feb 29, 2024	54.70	54.70	54.70	54.70	54.56	400
Feb 28, 2024	54.31	54.33	54.31	54.31	54.18	600
Feb 27, 2024	54.43	54.43	54.43	54.43	54.30	400
Feb 26, 2024	54.52	54.58	54.35	54.35	54.21	3,600
Feb 23, 2024	54.85	54.85	54.59	54.59	54.45	2,400
Feb 22, 2024	54.33	54.52	54.33	54.52	54.38	1,000
Feb 21, 2024	53.20	53.32	53.12	53.32	53.19	2,200
Feb 20, 2024	53.25	53.25	53.25	53.25	53.11	200
Feb 16, 2024	53.92	53.92	53.58	53.61	53.47	1,600
Feb 15, 2024	53.80	53.85	53.78	53.85	53.72	2,600
Feb 14, 2024	53.31	53.57	53.31	53.57	53.43	1,200
Feb 13, 2024	53.03	53.03	53.03	53.03	52.89	200
Feb 12, 2024	53.83	53.83	53.78	53.78	53.65	400
Feb 09, 2024	53.70	53.88	53.70	53.85	53.72	4,800
Feb 08, 2024	53.51	53.51	53.48	53.48	53.35	1,000
Feb 07, 2024	53.46	53.46	53.46	53.46	53.33	600
Feb 06, 2024	52.94	53.02	52.94	53.02	52.89	1,400
Feb 05, 2024	53.17	53.17	52.93	52.96	52.82	2,800
Feb 02, 2024	52.67	53.20	52.64	53.13	53.00	8,200
Feb 01, 2024	52.04	52.45	52.04	52.45	52.32	1,800
Jan 31, 2024	51.88	51.88	51.88	51.88	51.75	400
Jan 30, 2024	52.67	52.67	52.64	52.64	52.51	2,600
Jan 29, 2024	52.46	52.67	52.36	52.67	52.54	7,200
Jan 26, 2024	52.33	52.33	52.26	52.26	52.13	6,400
Jan 25, 2024	52.30	52.30	52.30	52.30	52.17	1,200
Jan 24, 2024	52.15	52.15	52.10	52.10	51.97	600
Jan 23, 2024	52.06	52.09	52.06	52.09	51.96	400
Jan 22, 2024	52.10	52.10	51.92	51.95	51.82	4,000
Jan 19, 2024	51.56	51.83	51.56	51.83	51.70	2,400
Jan 18, 2024	51.03	51.17	50.98	51.17	51.04	1,400
Jan 17, 2024	50.75	50.75	50.54	50.72	50.59	9,000
Jan 16, 2024	50.88	50.94	50.88	50.94	50.82	600
Jan 12, 2024	51.11	51.13	51.02	51.11	50.98	11,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,116.69-152.43(-0.68%)

S&P 5005,283.40+5.89(+0.11%)

DOW38,571.03-115.29(-0.30%)

CAD/USD0.7341+0.0001(+0.02%)

CRUDE OIL74.06-0.16(-0.22%)

Bitcoin CAD93,769.11+1,545.83(+1.68%)

ProShares S&P 500 ex-Energy ETF (SPXE)

S&P/TSX
22,116.69
-152.43(-0.68%)

S&P 500
5,283.40
+5.89(+0.11%)

DOW
38,571.03
-115.29(-0.30%)

CAD/USD
0.7341
+0.0001(+0.02%)

CRUDE OIL
74.06
-0.16(-0.22%)

Bitcoin CAD
93,769.11
+1,545.83(+1.68%)