MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SPXE — ProShares S&P 500 Ex-Energy ETF
NYSE ArcaProShares S&P 500 Ex-Energy ETF
$83.46
-0.31(-0.36%)
- O
- 83.41
- H
- 83.46
- L
- 83.41
- V
- 412.8
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$83.46
Period Return+40.53%
Period High$84.00
Period Low$58.83
Avg Daily Volume1.4K
Total Trading Days365
SPXE — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $83.41 | $83.46 | $83.41 | $83.46 | $-0.31 | -0.36% | 413 | $83.46 | $83.41 $83.46 |
| Oct 6, 2026 | $83.75 | $84.00 | $83.74 | $83.77 | +$0.53 | +0.63% | 2,758 | $83.88 | $83.74 $84.00 |
| Oct 5, 2026 | $82.77 | $83.24 | $82.77 | $83.24 | +$0.51 | +0.62% | 203 | $82.96 | $82.77 $83.24 |
| Oct 2, 2026 | $83.30 | $83.30 | $82.73 | $82.73 | +$0.61 | +0.74% | 723 | $83.24 | $82.73 $83.30 |
| Oct 1, 2026 | $81.70 | $82.20 | $81.70 | $82.12 | $-0.02 | -0.02% | 566 | $82.07 | $81.70 $82.20 |
| Sep 30, 2026 | $82.52 | $82.59 | $82.14 | $82.14 | $-0.06 | -0.07% | 1,010 | $82.54 | $82.14 $82.59 |
| Sep 29, 2026 | $82.38 | $82.38 | $81.96 | $82.20 | $-0.10 | -0.12% | 738 | $82.10 | $81.96 $82.38 |
| Sep 28, 2026 | $82.23 | $82.30 | $82.23 | $82.30 | $-0.70 | -0.84% | 569 | $82.38 | $82.23 $82.30 |
| Sep 25, 2026 | $82.60 | $83.00 | $82.60 | $83.00 | +$0.46 | +0.56% | 657 | $82.62 | $82.60 $83.00 |
| Sep 24, 2026 | $82.10 | $82.53 | $82.03 | $82.53 | $-0.00 | +0.00% | 498 | $82.22 | $82.03 $82.53 |
| Sep 23, 2026 | $82.73 | $82.73 | $82.53 | $82.54 | $-0.92 | -1.10% | 921 | $82.70 | $82.53 $82.73 |
| Sep 22, 2026 | $83.24 | $83.45 | $83.24 | $83.45 | +$0.02 | +0.03% | 423 | $83.33 | $83.24 $83.45 |
| Sep 21, 2026 | $83.00 | $83.47 | $83.00 | $83.43 | +$1.39 | +1.70% | 880 | $83.27 | $83.00 $83.47 |
| Sep 18, 2026 | $81.72 | $82.03 | $81.67 | $82.03 | +$0.13 | +0.16% | 2,115 | $81.74 | $81.67 $82.03 |
| Sep 17, 2026 | $81.90 | $81.90 | $81.90 | $81.90 | +$0.92 | +1.13% | 402 | $81.85 | $81.90 $81.90 |
| Sep 16, 2026 | $80.98 | $80.98 | $80.98 | $80.98 | $-0.24 | -0.30% | 120 | $81.51 | $80.98 $80.98 |
| Sep 15, 2026 | $81.72 | $81.72 | $81.23 | $81.23 | $-0.51 | -0.62% | 309 | $81.47 | $81.23 $81.72 |
| Sep 14, 2026 | $81.43 | $81.74 | $81.43 | $81.74 | $-0.35 | -0.43% | 3,223 | $81.44 | $81.43 $81.74 |
| Sep 11, 2026 | $82.19 | $82.22 | $82.09 | $82.09 | +$0.71 | +0.88% | 823 | $82.17 | $82.09 $82.22 |
| Sep 10, 2026 | $81.40 | $81.40 | $81.37 | $81.37 | $-0.48 | -0.58% | 315 | $81.40 | $81.37 $81.40 |
| Sep 9, 2026 | $81.85 | $81.85 | $81.85 | $81.85 | $-0.41 | -0.50% | 86 | $81.95 | $81.85 $81.85 |
| Sep 8, 2026 | $82.75 | $82.75 | $82.27 | $82.27 | $-0.53 | -0.64% | 3,248 | $82.74 | $82.27 $82.75 |
| Sep 4, 2026 | $82.96 | $82.96 | $82.80 | $82.80 | $-0.27 | -0.33% | 256 | $82.87 | $82.80 $82.96 |
| Sep 3, 2026 | $83.07 | $83.07 | $83.07 | $83.07 | +$0.91 | +1.11% | 224 | $82.93 | $83.07 $83.07 |
| Sep 2, 2026 | $82.11 | $82.16 | $82.11 | $82.16 | +$0.43 | +0.53% | 315 | $82.06 | $82.11 $82.16 |
| Sep 1, 2026 | $81.73 | $81.73 | $81.73 | $81.73 | $-0.74 | -0.90% | 388 | $81.82 | $81.73 $81.73 |
| Aug 31, 2026 | $82.49 | $82.49 | $82.21 | $82.47 | $-0.33 | -0.39% | 333 | $82.39 | $82.21 $82.49 |
| Aug 28, 2026 | $83.06 | $83.06 | $82.71 | $82.80 | $-0.18 | -0.22% | 869 | $82.98 | $82.71 $83.06 |
| Aug 27, 2026 | $82.72 | $82.97 | $82.72 | $82.97 | +$0.57 | +0.69% | 903 | $82.85 | $82.72 $82.97 |
| Aug 26, 2026 | $82.38 | $82.41 | $82.38 | $82.41 | +$0.00 | +0.00% | 439 | $82.37 | $82.38 $82.41 |