ProShares S&P 500® ex-Energy ETF

SPXE
🏛️ usa →
71.58
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 71.48 71.60 71.48 71.58 0.0M
2025-09-25 71.10 71.18 71.10 71.18 0.0M
2025-09-24 71.78 71.78 71.54 71.54 0.0M
2025-09-23 72.38 72.38 71.97 72.00 0.0M
2025-09-22 72.15 72.47 72.15 72.47 0.0M
2025-09-19 72.14 72.14 72.14 72.14 0.0M
2025-09-18 71.77 71.82 71.73 71.73 0.0M
2025-09-17 71.33 71.33 71.33 71.33 0.0M
2025-09-16 71.50 71.51 71.47 71.47 0.0M
2025-09-15 71.46 71.53 71.46 71.53 0.0M
2025-09-12 71.23 71.31 71.23 71.23 0.0M
2025-09-11 71.04 71.23 71.04 71.22 0.0M
2025-09-10 70.95 70.95 70.62 70.62 0.0M
2025-09-09 70.42 70.42 70.42 70.42 0.0M
2025-09-08 70.09 70.21 70.09 70.21 0.0M
2025-09-05 70.00 70.00 70.00 70.00 0.0M
2025-09-04 69.65 70.20 69.65 70.20 0.0M
2025-09-03 69.67 69.67 69.30 69.56 0.0M
2025-09-02 68.99 69.19 68.99 69.19 0.0M
2025-08-29 69.71 69.71 69.66 69.66 0.0M
2025-08-28 69.82 70.25 69.82 70.21 0.0M
2025-08-27 69.95 70.04 69.93 70.00 0.0M
2025-08-26 69.83 69.83 69.83 69.83 0.0M
2025-08-25 69.59 69.59 69.59 69.59 0.0M
2025-08-22 69.80 69.80 69.80 69.80 0.0M
2025-08-21 68.81 68.81 68.81 68.81 0.0M
2025-08-20 68.82 69.12 68.76 69.12 0.0M
2025-08-19 69.26 69.26 69.26 69.26 0.0M
2025-08-18 69.72 69.75 69.65 69.75 0.0M
2025-08-15 70.17 70.17 69.70 69.70 0.0M
2025-08-14 69.78 69.94 69.78 69.94 0.0M
2025-08-13 69.97 69.97 69.68 69.88 0.0M
2025-08-12 69.03 69.64 69.03 69.64 0.0M
2025-08-11 69.17 69.17 68.81 68.81 0.0M
2025-08-08 69.01 69.01 69.01 69.01 0.0M
2025-08-07 68.38 68.41 68.32 68.41 0.0M
2025-08-06 68.05 68.59 68.05 68.52 0.0M
2025-08-05 68.20 68.31 67.97 68.03 0.0M
2025-08-04 68.09 68.29 68.09 68.27 0.0M
2025-08-01 67.59 67.59 67.28 67.28 0.0M
2025-07-31 69.02 69.15 68.31 68.31 0.0M
2025-07-30 68.56 68.56 68.56 68.56 0.0M
2025-07-29 69.18 69.18 68.65 68.65 0.0M
2025-07-28 68.90 68.90 68.86 68.86 0.0M
2025-07-25 68.90 68.90 68.90 68.90 0.0M
2025-07-24 68.76 68.93 68.66 68.66 0.0M
2025-07-23 68.26 68.53 68.26 68.53 0.0M
2025-07-22 67.94 68.07 67.82 68.07 0.0M
2025-07-21 68.00 68.00 68.00 68.00 0.0M
2025-07-18 68.05 68.05 67.86 67.86 0.0M
2025-07-17 67.94 67.94 67.88 67.88 0.0M
2025-07-16 67.32 67.49 67.18 67.49 0.0M
2025-07-15 67.30 67.30 67.30 67.30 0.0M
2025-07-14 67.34 67.51 67.34 67.50 0.0M
2025-07-11 67.36 67.36 67.36 67.36 0.0M
2025-07-10 67.45 67.59 67.45 67.59 0.0M
2025-07-09 67.27 67.44 67.27 67.44 0.0M
2025-07-08 67.02 67.02 67.02 67.02 0.0M
2025-07-07 67.10 67.10 67.10 67.10 0.0M
2025-07-03 67.56 67.62 67.56 67.62 0.0M
2025-07-02 67.03 67.03 67.03 67.03 0.0M
2025-07-01 66.83 66.83 66.74 66.80 0.0M
2025-06-30 66.90 66.90 66.66 66.89 0.0M
2025-06-27 66.36 66.48 66.36 66.48 0.0M
2025-06-26 65.87 66.16 65.87 66.16 0.0M
2025-06-25 65.60 65.60 65.60 65.60 0.0M
2025-06-24 65.53 65.80 65.53 65.80 0.0M
2025-06-23 65.00 65.00 65.00 65.00 0.0M
2025-06-20 64.64 64.64 64.18 64.31 0.0M
2025-06-18 64.62 64.67 64.47 64.47 0.0M
2025-06-17 64.59 64.59 64.44 64.49 0.0M
2025-06-16 64.90 65.14 64.90 65.02 0.0M
2025-06-13 64.68 64.79 64.34 64.34 0.0M
2025-06-12 65.14 65.19 64.99 65.15 0.0M
2025-06-11 65.22 65.22 64.76 64.94 0.0M
2025-06-10 65.09 65.15 65.08 65.15 0.0M
2025-06-09 64.79 64.94 64.79 64.87 0.0M
2025-06-06 64.67 64.81 64.57 64.76 0.0M
2025-06-05 64.39 64.39 63.98 64.10 0.0M
2025-06-04 64.60 64.60 64.48 64.48 0.0M
2025-06-03 64.22 64.48 64.11 64.44 0.0M
2025-06-02 63.50 64.02 63.50 64.02 0.0M
2025-05-30 63.50 63.87 63.49 63.87 0.0M
2025-05-29 63.93 63.93 63.76 63.76 0.0M
2025-05-28 64.02 64.02 63.54 63.54 0.0M
2025-05-27 63.44 63.87 63.44 63.85 0.0M
2025-05-23 62.59 62.59 62.59 62.59 0.0M
2025-05-22 63.06 63.19 62.97 63.03 0.0M
2025-05-21 63.22 63.22 63.07 63.07 0.0M
2025-05-20 64.01 64.16 64.01 64.03 0.0M
2025-05-19 64.01 64.27 64.00 64.27 0.0M
2025-05-16 63.82 64.18 63.82 64.14 0.0M
2025-05-15 63.78 63.86 63.56 63.67 0.0M
2025-05-14 63.38 63.46 63.28 63.43 0.0M
2025-05-13 63.31 63.62 63.30 63.41 0.0M
2025-05-12 62.62 62.88 62.54 62.88 0.0M
2025-05-09 61.18 61.19 60.95 60.95 0.0M
2025-05-08 60.73 61.49 60.73 61.00 0.0M
2025-05-07 60.63 60.63 60.63 60.63 0.0M
2025-05-06 60.44 60.44 60.44 60.44 0.0M
2025-05-05 60.65 61.02 60.65 60.86 0.0M
2025-05-02 61.12 61.29 61.12 61.20 0.0M
2025-05-01 60.37 60.37 60.37 60.37 0.0M
2025-04-30 58.97 59.98 58.97 59.98 0.0M
2025-04-29 59.57 59.81 59.31 59.81 0.0M
2025-04-28 59.41 59.49 58.83 59.49 0.0M
2025-04-25 59.34 59.39 59.33 59.39 0.0M
2025-04-24 58.74 58.97 58.66 58.97 0.0M
2025-04-23 58.14 58.14 57.83 57.83 0.0M
2025-04-22 56.13 56.78 56.13 56.78 0.0M
2025-04-21 56.28 56.28 55.40 55.40 0.0M
2025-04-17 56.72 56.92 56.71 56.71 0.0M
2025-04-16 57.42 57.42 56.67 56.67 0.0M
2025-04-15 58.35 58.35 58.04 58.05 0.0M
2025-04-14 58.00 58.41 57.87 58.14 0.0M
2025-04-11 56.41 57.71 56.41 57.68 0.0M
2025-04-10 57.00 57.00 56.62 56.62 0.0M
2025-04-09 53.75 58.61 53.71 58.61 0.0M
2025-04-08 56.28 59.00 52.76 53.49 0.0M
2025-04-07 52.47 55.92 52.40 54.32 0.0M
2025-04-04 55.80 55.80 54.49 54.49 0.0M
2025-04-03 58.35 58.35 57.89 57.89 0.0M
2025-04-02 60.69 60.77 60.69 60.77 0.0M
2025-04-01 59.93 60.27 59.93 60.27 0.0M
2025-03-31 59.01 60.11 58.88 60.11 0.0M
2025-03-28 59.76 59.76 59.76 59.76 0.0M
2025-03-27 60.86 61.03 60.86 61.03 0.0M
2025-03-26 61.69 61.69 61.11 61.16 0.0M
2025-03-25 62.05 62.05 62.05 62.05 0.0M
2025-03-24 61.78 61.97 61.60 61.60 0.0M
2025-03-21 60.27 60.85 60.27 60.85 0.0M
2025-03-20 60.90 60.90 60.82 60.82 0.0M
2025-03-19 60.49 60.94 60.49 60.94 0.0M
2025-03-18 60.76 60.76 60.23 60.30 0.0M
2025-03-17 60.42 61.03 60.42 61.00 0.0M
2025-03-14 59.77 60.61 59.77 60.61 0.0M
2025-03-13 60.01 60.01 59.29 59.29 0.0M
2025-03-12 60.38 60.54 60.12 60.22 0.0M
2025-03-11 60.25 60.35 59.71 59.96 0.0M
2025-03-10 61.04 61.04 60.10 60.33 0.0M
2025-03-07 61.52 62.18 61.52 62.18 0.0M
2025-03-06 62.53 62.65 61.59 61.82 0.0M
2025-03-05 63.03 63.03 62.99 62.99 0.0M
2025-03-04 62.42 62.42 61.99 62.23 0.0M
2025-03-03 63.91 63.91 62.71 62.92 0.0M
2025-02-28 63.17 64.03 63.17 64.03 0.0M
2025-02-27 64.01 64.01 63.13 63.13 0.0M
2025-02-26 64.28 64.28 63.96 64.13 0.0M
2025-02-25 64.33 64.33 63.87 64.12 0.0M
2025-02-24 64.43 64.43 64.43 64.43 0.0M
2025-02-21 65.93 65.93 64.73 64.73 0.0M
2025-02-20 65.81 65.83 65.65 65.83 0.0M
2025-02-19 65.94 66.15 65.84 66.13 0.0M
2025-02-18 66.01 66.01 65.76 65.92 0.0M
2025-02-14 65.97 65.97 65.87 65.87 0.0M
2025-02-13 65.30 65.84 65.30 65.84 0.0M
2025-02-12 64.73 65.18 64.73 65.14 0.0M
2025-02-11 65.27 65.27 65.27 65.27 0.0M
2025-02-10 65.29 65.41 65.20 65.24 0.0M
2025-02-07 64.94 64.94 64.87 64.87 0.0M
2025-02-06 65.41 65.48 65.40 65.48 0.0M
2025-02-05 64.64 65.18 64.64 65.18 0.0M
2025-02-04 64.95 64.96 64.91 64.96 0.0M
2025-02-03 63.25 64.76 63.25 64.56 0.0M
2025-01-31 65.75 65.84 65.03 65.03 0.0M
2025-01-30 65.24 65.32 65.03 65.32 0.0M
2025-01-29 65.01 65.12 64.84 64.99 0.0M
2025-01-28 64.69 65.30 64.51 65.30 0.0M
2025-01-27 64.15 64.61 64.05 64.61 0.0M
2025-01-24 65.89 65.89 65.57 65.62 0.0M
2025-01-23 65.36 65.79 65.36 65.78 0.0M
2025-01-22 65.24 65.45 65.24 65.45 0.0M
2025-01-21 64.75 64.99 64.73 64.99 0.0M
2025-01-17 64.53 64.53 64.40 64.40 0.0M
2025-01-16 64.11 64.11 63.68 63.83 0.0M
2025-01-15 63.74 63.93 63.62 63.93 0.0M
2025-01-14 63.07 63.07 62.45 62.70 0.0M
2025-01-13 62.34 62.69 62.34 62.69 0.0M
2025-01-10 63.63 63.63 62.66 62.66 0.0M
2025-01-08 63.65 63.66 63.34 63.63 0.0M
2025-01-07 64.50 64.50 63.52 63.54 0.0M
2025-01-06 64.66 64.73 64.26 64.26 0.0M
2025-01-03 63.52 63.90 63.52 63.90 0.0M
2025-01-02 63.54 63.82 62.89 63.12 0.0M