Get the Stockscreener App
82.09
0.88%
0.7145
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 September 11, 2026, is $82.09.
- 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 $82.09 now.
- The 52-week high stock price for SPXE is $83.70, representing a 1.96% increase from the current share price, occurred on August 13, 2026.
- The 52-week low stock price for SPXE is $67.48, indicating a -17.79% decrease from the current share price, occurred on March 30, 2026.
- 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 |
|---|---|---|---|---|---|
| Sep 11, 2026 | $82.22 | $82.09 | $0.1262 | 822.0 | +0.88% |
| Sep 10, 2026 | $81.40 | $81.37 | $0.0257 | 314.0 | -0.58% |
| Sep 09, 2026 | $81.85 | $81.85 | $0.00 | 86.00 | -0.50% |
| Sep 08, 2026 | $82.75 | $82.27 | $0.4847 | 3,247.0 | -0.84% |
| Sep 04, 2026 | $82.96 | $82.96 | $0.00 | 252.0 | -0.13% |
| Sep 03, 2026 | $83.07 | $83.07 | $0.0014 | 223.0 | +1.11% |
| Sep 02, 2026 | $82.16 | $82.11 | $0.0505 | 315.0 | +0.53% |
| Sep 01, 2026 | $81.73 | $81.72 | $0.0022 | 388.0 | -0.90% |
| Aug 31, 2026 | $82.49 | $82.21 | $0.28 | 331.0 | -0.39% |
| Aug 28, 2026 | $83.06 | $82.70 | $0.356 | 868.0 | -0.22% |
| Aug 27, 2026 | $82.97 | $82.72 | $0.2539 | 902.0 | +0.69% |
| Aug 26, 2026 | $82.41 | $82.38 | $0.0259 | 438.0 | +0.00% |
| Aug 25, 2026 | $82.40 | $82.23 | $0.1738 | 438.0 | +0.36% |
| Aug 24, 2026 | $82.23 | $82.00 | $0.23 | 1,291.0 | -0.29% |
| Aug 21, 2026 | $82.35 | $82.14 | $0.205 | 1,979.0 | +0.54% |
| Aug 20, 2026 | $82.30 | $81.91 | $0.3903 | 1,585.0 | -0.85% |
| Aug 19, 2026 | $82.80 | $82.61 | $0.1909 | 683.0 | +0.17% |
| Aug 18, 2026 | $82.63 | $82.47 | $0.1598 | 1,322.0 | -0.76% |
| Aug 17, 2026 | $83.49 | $83.11 | $0.3849 | 2,260.0 | -0.46% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $83.07 | $81.37 | $1.70 | 6,469.0 | -0.46% |
| Aug, 2026 | $83.70 | $80.74 | $2.96 | 21,718.0 | +2.56% |
| Jul, 2026 | $83.20 | $78.50 | $4.70 | 23,392.0 | -0.36% |
| 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% |
0.93%
0.23%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):