Get the Stockscreener App
54.49
5.86%
-3.3904
After Hours:
55.20
0.7054
+1.29%
Proshares S P 500 Ex Energy Etf Stock (SPXE) Price History
The historical daily chart and data for Proshares S P 500 Ex Energy Etf stock (SPXE), show that the latest closing stock price as of April 04, 2025, is $54.49.
- Proshares S P 500 Ex Energy Etf all-time high stock price is $112.44, occurred on March 21, 2024.
- The lowest Proshares S P 500 Ex Energy Etf stock price recorded was $0.00 on July 09, 2024. Since then, Proshares S P 500 Ex Energy Etf's stock price has risen over to $54.49 now.
- The 52-week high stock price for SPXE is $66.14, representing a 21.38% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for SPXE is $52.92, indicating a -2.89% decrease from the current share price, occurred on April 19, 2024.
- The closing price of Proshares S P 500 Ex Energy Etf (SPXE) stock in the beginning of 2024 was $91.57. The stock closed the year at $88.16, a loss of over -3.73% for the year.
The table below shows more information about SPXE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 04, 2025 | $55.80 | $54.49 | $1.31 | 11,971.0 | -5.86% |
| Apr 03, 2025 | $58.35 | $57.88 | $0.465 | 2,323.0 | -4.74% |
| Apr 02, 2025 | $60.77 | $60.69 | $0.0782 | 669.0 | +0.82% |
| Apr 01, 2025 | $60.27 | $59.93 | $0.3419 | 550.0 | +0.27% |
| Mar 31, 2025 | $60.11 | $58.88 | $1.23 | 1,553.0 | +0.60% |
| Mar 28, 2025 | $59.76 | $59.76 | $0.00 | 132.0 | -2.08% |
| Mar 27, 2025 | $61.03 | $60.86 | $0.1673 | 366.0 | -0.22% |
| Mar 26, 2025 | $61.69 | $61.11 | $0.578 | 2,690.0 | -1.42% |
| Mar 25, 2025 | $62.05 | $62.05 | $0.00 | 177.0 | +0.72% |
| Mar 24, 2025 | $61.97 | $61.60 | $0.37 | 4,333.0 | +1.24% |
| Mar 21, 2025 | $60.85 | $60.27 | $0.5774 | 707.0 | +0.05% |
| Mar 20, 2025 | $60.90 | $60.82 | $0.0807 | 2,819.0 | -0.20% |
| Mar 19, 2025 | $60.94 | $60.49 | $0.4523 | 2,985.0 | +1.06% |
| Mar 18, 2025 | $60.76 | $60.23 | $0.53 | 380.0 | -1.15% |
| Mar 17, 2025 | $61.03 | $60.42 | $0.61 | 2,446.0 | +0.65% |
| Mar 14, 2025 | $60.61 | $59.77 | $0.8381 | 1,904.0 | +2.22% |
| Mar 13, 2025 | $60.01 | $59.29 | $0.7157 | 3,506.0 | -1.53% |
| Mar 12, 2025 | $60.54 | $60.12 | $0.4164 | 11,648.0 | +0.42% |
| Mar 11, 2025 | $60.35 | $59.71 | $0.64 | 2,755.0 | -0.60% |
| Mar 10, 2025 | $61.04 | $60.10 | $0.94 | 11,487.0 | -2.98% |
| Mar 07, 2025 | $62.18 | $61.52 | $0.6608 | 1,019.0 | +0.59% |
| Mar 06, 2025 | $62.65 | $61.59 | $1.06 | 4,355.0 | -1.87% |
Proshares S P 500 Ex Energy Etf Stock (SPXE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Proshares S P 500 Ex Energy Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPXE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Proshares S P 500 Ex Energy Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Proshares S P 500 Ex Energy Etf Stock (SPXE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $60.77 | $54.49 | $6.27 | 27,484.0 | -9.34% |
| Mar, 2025 | $63.91 | $58.88 | $5.03 | 58,878.0 | -6.12% |
| Feb, 2025 | $66.14 | $63.13 | $3.01 | 43,314.0 | -1.53% |
| Jan, 2025 | $65.89 | $62.34 | $3.55 | 53,857.0 | +2.78% |
Proshares S P 500 Ex Energy Etf Stock (SPXE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $65.71 | $63.08 | $2.63 | 98,929.0 | -1.81% |
| Nov, 2024 | $64.88 | $61.30 | $3.57 | 37,147.0 | +5.70% |
| Oct, 2024 | $63.01 | $61.00 | $2.01 | 28,658.0 | -0.78% |
| Sep, 2024 | $61.86 | $58.12 | $3.74 | 30,066.0 | +2.03% |
| Aug, 2024 | $60.63 | $54.84 | $5.79 | 35,824.0 | +2.53% |
| Jul, 2024 | $60.75 | $57.86 | $2.89 | 23,979.0 | +1.11% |
| Jun, 2024 | $59.04 | $56.30 | $2.74 | 12,957.0 | +3.61% |
| May, 2024 | $57.03 | $53.61 | $3.42 | 26,284.0 | +4.93% |
| Apr, 2024 | $56.22 | $52.92 | $3.30 | 24,032.0 | -4.18% |
| Mar, 2024 | $56.22 | $54.37 | $1.85 | 22,688.0 | +2.64% |
| Feb, 2024 | $54.85 | $52.04 | $2.81 | 37,058.0 | +5.44% |
| Jan, 2024 | $52.67 | $49.99 | $2.68 | 53,784.0 | +1.90% |
Proshares S P 500 Ex Energy Etf Stock (SPXE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $51.14 | $48.67 | $2.47 | 154,394.0 | +4.25% |
| Nov, 2023 | $48.99 | $45.07 | $3.92 | 43,236.0 | +9.58% |
| Oct, 2023 | $46.52 | $43.58 | $2.94 | 22,906.0 | -1.87% |
| Sep, 2023 | $48.09 | $45.02 | $3.07 | 27,574.0 | -5.51% |
| Aug, 2023 | $48.76 | $46.46 | $2.30 | 45,804.0 | -1.55% |
| Jul, 2023 | $48.95 | $46.89 | $2.06 | 21,142.0 | +2.82% |
| Jun, 2023 | $47.54 | $44.56 | $2.98 | 34,310.0 | +6.23% |
| May, 2023 | $45.30 | $43.23 | $2.08 | 27,372.0 | +1.05% |
| Apr, 2023 | $44.23 | $43.06 | $1.17 | 19,446.0 | +1.48% |
| Mar, 2023 | $43.58 | $41.35 | $2.23 | 43,862.0 | +0.00% |
5.93%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):