Indicators

SPX Corp (NY: SPXC )

154.85 -0.22 (-0.14%)

Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	13.04	13.15	12.83	13.13	2,380,054	+0.05(+0.41%)
Nov 27, 2009	12.91	13.23	12.80	13.07	1,560,339	-0.23(-1.76%)
Nov 25, 2009	13.30	13.38	13.19	13.31	2,922,456	+0.01(+0.09%)
Nov 24, 2009	13.27	13.37	13.11	13.29	4,196,332	+0.00(+0.00%)
Nov 23, 2009	13.29	13.40	13.23	13.29	5,189,085	+0.21(+1.62%)
Nov 20, 2009	12.91	13.17	12.91	13.08	3,416,254	+0.03(+0.21%)
Nov 19, 2009	13.35	13.39	13.02	13.06	4,473,885	-0.48(-3.55%)
Nov 18, 2009	13.84	13.84	13.46	13.54	4,366,204	-0.32(-2.29%)
Nov 17, 2009	13.98	13.98	13.70	13.85	1,846,473	-0.03(-0.21%)
Nov 16, 2009	13.98	14.27	13.86	13.88	3,114,021	+0.03(+0.21%)
Nov 13, 2009	13.59	13.91	13.53	13.85	1,753,986	+0.28(+2.07%)
Nov 12, 2009	13.81	13.99	13.55	13.57	3,013,736	-0.21(-1.52%)
Nov 11, 2009	13.99	14.02	13.67	13.78	2,399,543	-0.09(-0.62%)
Nov 10, 2009	14.07	14.11	13.67	13.87	3,382,139	-0.26(-1.83%)
Nov 09, 2009	13.87	14.17	13.82	14.13	2,293,190	+0.43(+3.13%)
Nov 06, 2009	13.69	13.79	13.56	13.70	3,329,764	-0.14(-1.01%)
Nov 05, 2009	13.78	13.96	13.60	13.84	2,612,741	+0.23(+1.72%)
Nov 04, 2009	13.67	13.97	13.51	13.61	3,740,327	+0.05(+0.40%)
Nov 03, 2009	13.12	13.62	13.02	13.55	2,750,932	+0.41(+3.11%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.