Get the Stockscreener App
79.42
0.07%
0.0572
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 July 24, 2026, is $79.42.
- 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 $79.42 now.
- The 52-week high stock price for SPXE is $83.20, representing a 4.76% increase from the current share price, occurred on July 09, 2026.
- The 52-week low stock price for SPXE is $67.28, indicating a -15.29% decrease from the current share price, occurred on August 01, 2025.
- The closing price of Proshares S P 500 Ex Energy Etf (SPXE) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jul 24, 2026 | $79.42 | $79.33 | $0.0917 | 173.0 | +0.07% |
| Jul 23, 2026 | $79.59 | $79.30 | $0.295 | 309.0 | -1.40% |
| Jul 22, 2026 | $80.50 | $80.48 | $0.0151 | 286.0 | -0.11% |
| Jul 21, 2026 | $80.58 | $80.41 | $0.175 | 533.0 | +0.86% |
| Jul 20, 2026 | $80.53 | $79.90 | $0.6309 | 2,316.0 | -0.30% |
| Jul 17, 2026 | $80.14 | $80.14 | $0.00 | 96.00 | -0.91% |
| Jul 16, 2026 | $80.88 | $80.88 | $0.00 | 74.00 | -0.59% |
| Jul 15, 2026 | $81.36 | $81.21 | $0.1466 | 530.0 | +0.32% |
| Jul 14, 2026 | $83.17 | $81.08 | $2.09 | 444.0 | +0.39% |
| Jul 13, 2026 | $81.34 | $80.78 | $0.5569 | 896.0 | -0.87% |
| Jul 10, 2026 | $81.49 | $81.34 | $0.1549 | 594.0 | +0.50% |
| Jul 09, 2026 | $83.20 | $80.77 | $2.43 | 2,323.0 | +0.81% |
| Jul 08, 2026 | $80.44 | $80.26 | $0.1794 | 157.0 | -0.30% |
| Jul 07, 2026 | $80.68 | $80.53 | $0.1547 | 230.0 | -0.56% |
| Jul 06, 2026 | $81.15 | $80.71 | $0.44 | 773.0 | +0.85% |
| Jul 02, 2026 | $80.45 | $80.45 | $0.00 | 156.0 | -0.15% |
| Jul 01, 2026 | $80.58 | $80.58 | $0.00 | 104.0 | -0.15% |
| Jun 30, 2026 | $80.70 | $80.18 | $0.5165 | 1,827.0 | +0.86% |
| Jun 29, 2026 | $80.01 | $79.69 | $0.32 | 2,433.0 | +1.08% |
| Jun 26, 2026 | $79.53 | $79.06 | $0.47 | 446.0 | +0.12% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $83.20 | $79.30 | $3.91 | 10,167.0 | -1.58% |
| Jun, 2026 | $81.92 | $78.17 | $3.75 | 25,359.0 | -1.13% |
| May, 2026 | $81.62 | $77.17 | $4.45 | 19,665.0 | +5.59% |
| Apr, 2026 | $77.30 | $69.00 | $8.29 | 22,345.0 | +11.22% |
| Mar, 2026 | $73.80 | $67.48 | $6.32 | 50,598.0 | -5.70% |
| Feb, 2026 | $75.15 | $72.99 | $2.16 | 35,998.0 | -1.23% |
| Jan, 2026 | $75.25 | $73.20 | $2.05 | 31,051.0 | +1.00% |
Proshares S P 500 Ex Energy Etf Stock (SPXE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $74.77 | $72.55 | $2.22 | 23,367.0 | +0.63% |
| Nov, 2025 | $74.22 | $70.59 | $3.63 | 52,051.0 | -0.02% |
| Oct, 2025 | $74.61 | $68.35 | $6.26 | 27,406.0 | +2.45% |
| Sep, 2025 | $72.47 | $68.99 | $3.48 | 28,486.0 | +3.59% |
| Aug, 2025 | $70.25 | $67.28 | $2.97 | 22,394.0 | +1.97% |
| Jul, 2025 | $69.18 | $66.74 | $2.44 | 16,768.0 | +2.13% |
| Jun, 2025 | $66.90 | $63.50 | $3.40 | 35,645.0 | +4.73% |
| May, 2025 | $64.26 | $60.36 | $3.90 | 40,500.0 | +6.48% |
| Apr, 2025 | $60.77 | $52.40 | $8.37 | 51,901.0 | -0.21% |
| 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% |
0.36%
0.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):