SPXE - ProShares S&P 500 ex-Energy ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201967.2467.2467.1667.1667.16191
Dec 05, 201966.5666.5766.4466.5766.57300
Dec 04, 201966.5066.6066.5066.5366.5336,400
Dec 03, 201965.8266.0665.8266.0666.062,300
Dec 02, 201966.8566.8566.5066.5266.52700
Nov 29, 201967.1167.1167.1167.1167.11100
Nov 27, 201967.1367.3167.1367.3167.31300
Nov 26, 201966.9467.0466.9467.0467.041,100
Nov 25, 201966.7966.8166.6466.8166.81400
Nov 22, 201966.2966.2966.2966.2966.29-
Nov 21, 201966.2966.2966.1466.1466.14200
Nov 20, 201966.7066.7066.2966.2966.293,800
Nov 19, 201966.6466.6466.5766.6366.631,000
Nov 18, 201966.5966.5966.5966.5966.59-
Nov 15, 201966.4266.4366.4266.4366.431,000
Nov 14, 201966.0166.0165.9865.9865.982,900
Nov 13, 201965.9866.0065.9465.9465.941,600
Nov 12, 201965.8865.8865.8265.8465.84500
Nov 11, 201965.7165.8365.6865.6865.68800
Nov 08, 201965.7665.7665.7665.7665.76-
Nov 07, 201965.9765.9765.5865.5865.58500
Nov 06, 201965.4365.4365.4365.4365.43-
Nov 05, 201965.3865.3865.3865.3865.38-
Nov 04, 201965.5565.5565.4465.4465.44200
Nov 01, 201965.1365.3065.0965.2065.209,600
Oct 31, 201965.1865.1864.5664.5864.58400
Oct 30, 201964.8564.8564.8564.8564.85-
Oct 29, 201964.4964.4964.4964.4964.49-
Oct 28, 201964.5664.6564.5664.6364.63900
Oct 25, 201964.2464.2464.2464.2464.24-
Oct 24, 201964.0264.0264.0264.0264.02-
Oct 23, 201963.8163.8163.8163.8163.81-
Oct 22, 201963.7263.7263.7263.7263.72-
Oct 21, 201963.8863.9863.8863.9863.98400
Oct 18, 201963.6763.6763.6763.6763.67-
Oct 17, 201963.8063.8063.3663.3663.36200
Oct 16, 201963.5263.6263.5063.6263.62400
Oct 15, 201963.7363.7363.7363.7363.73-
Oct 14, 201963.0963.0963.0963.0963.09-
Oct 11, 201963.5263.5263.1763.1763.17200
Oct 10, 201962.3062.4962.3062.4962.49100
Oct 09, 201962.1562.1562.1562.1562.15-
Oct 08, 201961.7561.7561.5761.5761.57200
Oct 07, 201962.7562.7562.5762.5762.57600
Oct 04, 201962.7562.7562.7562.7562.75-
Oct 03, 201961.4361.7861.3561.7861.782,000
Oct 02, 201961.4061.4361.2161.4361.431,400
Oct 01, 201962.5862.5862.4962.4962.49400
Sep 30, 201963.2163.2163.2163.2163.21-
Sep 27, 201963.0563.2762.6362.8062.802,800
Sep 26, 201962.9263.1862.9263.1863.181,800
Sep 25, 201963.3363.3363.3363.3363.33-
Sep 25, 20190.245 Dividend
Sep 24, 201963.1463.1463.1463.1462.90-
Sep 23, 201963.6463.7663.6463.6963.441,700
Sep 20, 201963.9563.9563.7663.7663.51200
Sep 19, 201963.9863.9863.9863.9863.73-
Sep 18, 201964.0064.0063.7063.9363.681,100
Sep 17, 201963.9063.9063.9063.9063.65-
Sep 16, 201963.5063.7163.5063.7163.46600
Sep 13, 201964.0464.0464.0464.0463.80-
Sep 12, 201964.2164.2164.1364.1363.88500
Sep 11, 201963.6563.8163.6563.8163.56100
Sep 10, 201963.2763.2763.2763.2763.02100
Sep 09, 201963.3963.3963.3963.3963.15100
Sep 06, 201963.4363.4363.4363.4363.18100
Sep 05, 201963.4163.4163.4163.4163.16100
Sep 04, 201962.5862.5862.5862.5862.34-
Sep 03, 201961.9361.9361.9361.9361.69100
Aug 30, 201962.5062.5062.2562.3162.07800
Aug 29, 201962.2862.2862.2862.2862.04-
Aug 28, 201961.5361.5361.4961.4961.25200
Aug 27, 201961.1761.1761.1761.1760.93100
Aug 26, 201961.4561.4561.1761.2160.97300
Aug 23, 201960.4560.4560.4560.4560.22100
Aug 22, 201962.3062.4462.3062.3662.122,500
Aug 21, 201962.2462.2462.2462.2462.00100
Aug 20, 201961.8761.8761.7861.7861.54100
Aug 19, 201962.1462.2862.1462.2862.04200
Aug 16, 201961.6361.6361.5661.5661.32300
Aug 15, 201960.9460.9460.6960.6960.45100
Aug 14, 201960.5260.5260.5260.5260.29800
Aug 13, 201962.1862.1862.1862.1861.94300
Aug 12, 201961.2361.2861.2361.2861.04400
Aug 09, 201961.8962.3161.8962.0761.831,200
Aug 08, 201961.6162.3661.6162.3662.11200
Aug 07, 201961.1461.3061.1461.3061.06200
Aug 06, 201961.2461.2461.2061.2060.97300
Aug 05, 201961.6561.6560.4260.4260.19600
Aug 02, 201962.2062.2062.1962.1961.952,200
Aug 01, 201963.5363.5362.6562.6562.411,300
Jul 31, 201963.4063.4063.2363.2362.98200
Jul 30, 201963.8263.8263.8263.8263.58400
Jul 29, 201964.0064.1064.0064.1063.85400
Jul 26, 201964.1964.1964.1964.1963.94-
Jul 25, 201963.6563.6563.6563.6563.40100
Jul 24, 201963.5863.9663.5863.9663.71500
Jul 23, 201963.3863.6563.3863.6563.40400
Jul 22, 201963.2363.2363.2363.2362.99100
Jul 19, 201963.4063.4463.1363.1362.89300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...