Advertisement
U.S. Markets open in 5 hrs 50 mins
S&P Futures
5,884.75 -11.50 (-0.20%) Dow Futures
43,096.00 -81.00 (-0.19%) Nasdaq Futures
20,470.00 -49.50 (-0.24%) Russell 2000 Futures
2,245.80 -9.70 (-0.43%) Crude Oil
70.05 -0.51 (-0.72%) Gold
2,747.40 +8.50 (+0.31%)
ProShares S&P 500 ex-Energy ETF (SPXE)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | - | - | - | - | - | - |
| Oct 21, 2024 | 62.80 | 62.84 | 62.79 | 62.84 | 62.84 | 900 |
| Oct 18, 2024 | 62.93 | 63.01 | 62.81 | 62.98 | 62.98 | 1,000 |
| Oct 17, 2024 | 62.86 | 62.88 | 62.73 | 62.73 | 62.73 | 1,000 |
| Oct 16, 2024 | 62.42 | 62.72 | 62.42 | 62.72 | 62.72 | 2,300 |
| Oct 15, 2024 | 62.66 | 62.68 | 62.43 | 62.46 | 62.46 | 1,800 |
| Oct 14, 2024 | 62.66 | 62.90 | 62.66 | 62.90 | 62.90 | 700 |
| Oct 11, 2024 | 62.35 | 62.38 | 62.24 | 62.38 | 62.38 | 400 |
| Oct 10, 2024 | 62.05 | 62.05 | 62.01 | 62.01 | 62.01 | 700 |
| Oct 09, 2024 | 62.00 | 62.16 | 61.99 | 62.16 | 62.16 | 1,900 |
| Oct 08, 2024 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | 100 |
| Oct 07, 2024 | 61.09 | 61.09 | 61.02 | 61.02 | 61.02 | 600 |
| Oct 04, 2024 | 61.41 | 61.62 | 61.41 | 61.62 | 61.62 | 3,800 |
| Oct 03, 2024 | 61.11 | 61.11 | 61.00 | 61.05 | 61.05 | 1,800 |
| Oct 02, 2024 | 61.06 | 61.23 | 61.06 | 61.23 | 61.23 | 600 |
| Oct 01, 2024 | 61.78 | 61.78 | 61.01 | 61.25 | 61.25 | 600 |
| Sep 30, 2024 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | 100 |
| Sep 27, 2024 | 61.75 | 61.84 | 61.64 | 61.64 | 61.64 | 500 |
| Sep 26, 2024 | 61.69 | 61.75 | 61.57 | 61.75 | 61.75 | 1,700 |
| Sep 25, 2024 | 61.60 | 61.60 | 61.42 | 61.42 | 61.42 | 800 |
| Sep 24, 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | 100 |
| Sep 23, 2024 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | 300 |
| Sep 20, 2024 | 61.35 | 61.39 | 61.34 | 61.39 | 61.39 | 700 |
| Sep 19, 2024 | 61.47 | 61.48 | 61.45 | 61.48 | 61.48 | 1,800 |
| Sep 18, 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | 400 |
| Sep 17, 2024 | 60.95 | 60.95 | 60.50 | 60.61 | 60.61 | 1,900 |
| Sep 16, 2024 | 60.57 | 60.66 | 60.57 | 60.66 | 60.66 | 1,700 |
| Sep 13, 2024 | 60.55 | 60.60 | 60.55 | 60.60 | 60.60 | 300 |
| Sep 12, 2024 | 59.75 | 60.21 | 59.75 | 60.21 | 60.21 | 200 |
| Sep 11, 2024 | 58.75 | 59.80 | 58.74 | 59.80 | 59.80 | 1,400 |
| Sep 10, 2024 | 59.00 | 59.13 | 58.66 | 59.13 | 59.13 | 4,700 |
| Sep 09, 2024 | 58.70 | 58.90 | 58.64 | 58.76 | 58.76 | 6,900 |
| Sep 06, 2024 | 59.19 | 59.19 | 58.12 | 58.12 | 58.12 | 500 |
| Sep 05, 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | 200 |
| Sep 04, 2024 | 59.23 | 59.41 | 59.23 | 59.33 | 59.33 | 5,400 |
| Sep 03, 2024 | 60.36 | 60.36 | 59.33 | 59.33 | 59.33 | 500 |
| Aug 30, 2024 | 60.53 | 60.63 | 60.33 | 60.63 | 60.63 | 900 |
| Aug 29, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 100 |
| Aug 28, 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | 200 |
| Aug 27, 2024 | 60.38 | 60.43 | 60.37 | 60.38 | 60.38 | 500 |
| Aug 26, 2024 | 60.33 | 60.33 | 60.20 | 60.23 | 60.23 | 6,000 |
| Aug 23, 2024 | 60.52 | 60.52 | 60.37 | 60.49 | 60.49 | 900 |
| Aug 22, 2024 | 60.51 | 60.51 | 59.76 | 59.76 | 59.76 | 500 |
| Aug 21, 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | 100 |
| Aug 20, 2024 | 60.13 | 60.25 | 60.06 | 60.12 | 60.12 | 11,400 |
| Aug 19, 2024 | 59.83 | 60.12 | 59.83 | 60.12 | 60.12 | 500 |
| Aug 16, 2024 | 59.31 | 59.66 | 59.31 | 59.57 | 59.57 | 2,000 |
| Aug 15, 2024 | 59.07 | 59.40 | 59.07 | 59.38 | 59.38 | 700 |
| Aug 14, 2024 | 58.34 | 58.51 | 58.28 | 58.51 | 58.51 | 800 |
| Aug 13, 2024 | 57.69 | 58.22 | 57.69 | 58.22 | 58.22 | 900 |
| Aug 12, 2024 | 57.37 | 57.37 | 57.10 | 57.18 | 57.18 | 1,000 |
| Aug 09, 2024 | 56.88 | 57.22 | 56.88 | 57.22 | 57.22 | 900 |
| Aug 08, 2024 | 56.93 | 56.93 | 56.81 | 56.91 | 56.91 | 900 |
| Aug 07, 2024 | 56.97 | 56.97 | 55.70 | 55.70 | 55.70 | 1,700 |
| Aug 06, 2024 | 56.53 | 56.71 | 56.17 | 56.17 | 56.17 | 1,000 |
| Aug 05, 2024 | 54.84 | 55.79 | 54.84 | 55.46 | 55.46 | 1,800 |
| Aug 02, 2024 | 57.55 | 57.55 | 56.97 | 57.25 | 57.25 | 700 |
| Aug 01, 2024 | 59.18 | 59.18 | 58.09 | 58.30 | 58.30 | 2,400 |
| Jul 31, 2024 | 58.87 | 59.31 | 58.81 | 59.13 | 59.13 | 1,800 |
| Jul 30, 2024 | 58.02 | 58.27 | 58.01 | 58.27 | 58.27 | 1,000 |
| Jul 29, 2024 | 58.56 | 58.68 | 58.53 | 58.53 | 58.53 | 1,000 |
| Jul 26, 2024 | 58.45 | 58.46 | 58.37 | 58.37 | 58.37 | 1,000 |
| Jul 25, 2024 | 58.12 | 58.18 | 57.86 | 57.86 | 57.86 | 700 |
| Jul 24, 2024 | 58.92 | 58.92 | 58.13 | 58.13 | 58.13 | 500 |
| Jul 23, 2024 | 59.74 | 59.74 | 59.54 | 59.54 | 59.54 | 200 |
| Jul 22, 2024 | 59.29 | 59.62 | 59.29 | 59.62 | 59.62 | 1,000 |
| Jul 19, 2024 | 59.43 | 59.44 | 58.92 | 58.92 | 58.92 | 700 |
| Jul 18, 2024 | 59.22 | 59.36 | 59.22 | 59.36 | 59.36 | 400 |
| Jul 17, 2024 | 60.15 | 60.15 | 59.88 | 59.88 | 59.88 | 2,500 |
| Jul 16, 2024 | 60.53 | 60.75 | 60.51 | 60.75 | 60.75 | 1,000 |
| Jul 15, 2024 | 60.61 | 60.61 | 60.29 | 60.30 | 60.30 | 3,200 |
| Jul 12, 2024 | 60.07 | 60.21 | 60.07 | 60.21 | 60.21 | 400 |
| Jul 11, 2024 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | 200 |
| Jul 10, 2024 | 59.84 | 60.42 | 59.84 | 60.42 | 60.42 | 3,500 |
| Jul 09, 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 300 |
| Jul 08, 2024 | 59.78 | 59.78 | 59.67 | 59.72 | 59.72 | 2,300 |
| Jul 05, 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | 400 |
| Jul 03, 2024 | 58.79 | 59.27 | 58.79 | 59.27 | 59.27 | 900 |
| Jul 02, 2024 | 58.69 | 58.95 | 58.69 | 58.95 | 58.95 | 700 |
| Jul 01, 2024 | 58.70 | 58.70 | 58.45 | 58.62 | 58.62 | 700 |
| Jun 28, 2024 | 59.02 | 59.02 | 58.49 | 58.49 | 58.49 | 500 |
| Jun 27, 2024 | 58.64 | 58.65 | 58.64 | 58.65 | 58.65 | 400 |
| Jun 26, 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | 100 |
| Jun 25, 2024 | 58.64 | 58.71 | 58.53 | 58.71 | 58.71 | 500 |
| Jun 24, 2024 | 58.74 | 58.74 | 58.53 | 58.53 | 58.53 | 500 |
| Jun 21, 2024 | 58.70 | 58.75 | 58.70 | 58.75 | 58.75 | 300 |
| Jun 20, 2024 | 58.86 | 58.86 | 58.82 | 58.82 | 58.82 | 300 |
| Jun 18, 2024 | 59.04 | 59.04 | 58.87 | 59.00 | 59.00 | 1,000 |
| Jun 17, 2024 | 58.88 | 58.99 | 58.86 | 58.86 | 58.86 | 700 |
| Jun 14, 2024 | 58.11 | 58.36 | 58.11 | 58.33 | 58.33 | 600 |
| Jun 13, 2024 | 58.12 | 58.40 | 58.12 | 58.40 | 58.40 | 800 |
| Jun 12, 2024 | 58.27 | 58.27 | 58.25 | 58.25 | 58.25 | 1,600 |
| Jun 11, 2024 | 57.50 | 57.64 | 57.50 | 57.64 | 57.64 | 600 |
| Jun 10, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 300 |
| Jun 07, 2024 | 57.43 | 57.43 | 57.40 | 57.40 | 57.40 | 300 |
| Jun 06, 2024 | 57.38 | 57.40 | 57.33 | 57.40 | 57.40 | 700 |
| Jun 05, 2024 | 56.85 | 57.42 | 56.85 | 57.42 | 57.42 | 1,100 |
| Jun 04, 2024 | 56.61 | 56.74 | 56.61 | 56.74 | 56.74 | 1,000 |
| Jun 03, 2024 | 56.74 | 56.74 | 56.30 | 56.56 | 56.56 | 1,800 |
| May 31, 2024 | 55.73 | 56.45 | 55.73 | 56.45 | 56.45 | 1,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.