SPXE - ProShares S&P 500 ex-Energy ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 202063.6163.9063.6163.9063.90300
May 21, 202064.1364.1363.7763.7763.771,000
May 20, 202064.1364.2564.1364.2564.25400
May 19, 202063.3863.8563.3763.3763.37600
May 18, 202064.1964.2263.5863.9563.956,200
May 15, 202061.5162.0161.5162.0162.011,100
May 14, 202060.8761.6560.1561.6561.65900
May 13, 202061.5761.5760.6461.0361.033,200
May 12, 202063.3063.3062.2162.2162.211,700
May 11, 202063.2463.4462.5663.4463.442,100
May 08, 202062.3462.3462.3462.3462.34-
May 07, 202062.2562.3462.2562.3462.34400
May 06, 202062.0662.0861.6761.6761.674,800
May 05, 202062.2462.2961.7562.0462.044,700
May 04, 202060.4361.3560.3861.3561.35800
May 01, 202061.2161.3561.1261.1261.12900
Apr 30, 202062.6063.1862.6062.9962.991,700
Apr 29, 202063.0163.8163.0163.5663.563,000
Apr 28, 202062.7562.7561.8061.8261.825,400
Apr 27, 202061.6962.4461.6962.4462.441,100
Apr 24, 202060.3761.3660.3761.3661.36400
Apr 23, 202060.7261.0560.5760.5760.571,400
Apr 22, 202060.5060.7460.5060.7460.74500
Apr 21, 202060.4860.4859.0359.0459.045,900
Apr 20, 202060.7762.2860.7761.2861.282,500
Apr 17, 202061.3162.2061.3162.2062.201,100
Apr 16, 202060.3360.9160.3360.7760.771,300
Apr 15, 202060.9860.9859.6760.3360.334,700
Apr 14, 202060.5061.6260.5061.6261.626,800
Apr 13, 202060.5960.5958.9559.7659.762,800
Apr 09, 202060.0060.8660.0060.3760.372,100
Apr 08, 202058.7459.5358.3559.5359.535,800
Apr 07, 202059.9960.0057.8057.8057.808,700
Apr 06, 202056.7857.7756.3257.7757.771,200
Apr 03, 202054.4554.4553.1453.9653.962,700
Apr 02, 202053.6055.0053.6055.0055.003,500
Apr 01, 202053.2454.0053.2453.6053.603,200
Mar 31, 202056.5457.1556.0456.0456.041,400
Mar 30, 202056.2457.0456.2457.0457.041,500
Mar 27, 202055.3956.3754.9455.1355.132,100
Mar 26, 202055.1057.3155.1057.3157.314,700
Mar 25, 202054.0855.7052.4453.8453.847,200
Mar 25, 20200.205 Dividend
Mar 24, 202052.5053.0251.1953.0252.8124,600
Mar 23, 202050.1150.3348.0049.2249.0313,800
Mar 20, 202052.5852.5850.4450.4450.243,100
Mar 19, 202051.3353.4351.3352.7052.504,800
Mar 18, 202054.0054.0049.9252.0851.889,500
Mar 17, 202053.7655.4052.4154.8154.608,400
Mar 16, 202053.9556.0147.0154.1053.9012,600
Mar 13, 202061.8661.8655.3358.1557.929,200
Mar 12, 202057.0057.0054.0054.0053.7920,900
Mar 11, 202061.1261.1258.8359.1758.9410,100
Mar 10, 202062.3362.3659.8562.3662.1215,400
Mar 09, 202062.0062.0059.7259.9959.7611,000
Mar 06, 202062.5064.1962.5064.1963.943,400
Mar 05, 202066.5466.5465.0965.0964.846,800
Mar 04, 202065.7967.3865.7967.3867.121,300
Mar 03, 202067.1367.1364.3864.6964.443,700
Mar 02, 202064.3866.3663.8966.3666.1020,600
Feb 28, 202062.5663.4761.6462.8862.6411,700
Feb 27, 202065.6065.7364.3964.3964.142,700
Feb 26, 202068.0068.5066.9767.1666.908,400
Feb 25, 202069.0769.0767.1667.2266.961,500
Feb 24, 202070.0470.0469.3469.3469.075,100
Feb 21, 202072.3672.3671.6071.6571.381,000
Feb 20, 202072.2272.3872.2272.3872.10600
Feb 19, 202072.9072.9072.6772.6772.393,400
Feb 18, 202072.6272.6272.2172.3172.031,900
Feb 14, 202072.4072.4972.4072.4972.21500
Feb 13, 202072.6072.6072.3972.3972.111,100
Feb 12, 202072.3972.4572.3972.4572.172,200
Feb 11, 202072.1872.2172.0272.0271.74600
Feb 10, 202071.8071.8471.8071.8471.56200
Feb 07, 202071.5871.5871.3871.4471.161,900
Feb 06, 202071.7071.7071.7071.7071.43100
Feb 05, 202071.2571.3671.2571.3671.093,000
Feb 04, 202070.6770.7770.6770.7770.49700
Feb 03, 202069.7169.7169.6169.6169.34300
Jan 31, 202069.3369.3369.0769.0768.801,700
Jan 30, 202069.8070.2469.7870.2469.97500
Jan 29, 202070.7270.7270.1170.1169.84300
Jan 28, 202070.0770.1670.0770.1669.89400
Jan 27, 202069.7069.7069.1069.4269.151,400
Jan 24, 202071.3971.3970.4570.4570.172,200
Jan 23, 202070.6571.0770.6571.0770.79500
Jan 22, 202071.1371.1371.0471.0470.76400
Jan 21, 202071.0071.1170.9070.9070.633,100
Jan 17, 202071.3271.3271.0371.0370.75200
Jan 16, 202070.7270.7270.7270.7270.44100
Jan 15, 202070.4270.4270.0970.1169.84500
Jan 14, 202070.3170.3169.9369.9669.697,800
Jan 13, 202069.9970.0969.9970.0569.78900
Jan 10, 202069.8469.8869.6469.6469.371,000
Jan 09, 202069.6469.7869.6469.7669.50300
Jan 08, 202069.0269.5869.0269.3269.051,200
Jan 07, 202068.9368.9368.9368.9368.66100
Jan 06, 202068.7469.0468.7469.0468.77600
Jan 03, 202068.9569.0768.9568.9768.70800
Jan 02, 202069.0069.3069.0069.3069.036,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...