Indicators

SPX Corp (NY: SPXC )

154.85 -0.22 (-0.14%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	18.49	18.61	18.16	18.18	1,893,740	-0.28(-1.50%)
Feb 28, 2012	18.64	18.74	18.33	18.46	1,670,591	-0.19(-1.01%)
Feb 27, 2012	18.51	18.88	18.37	18.65	2,698,806	-0.17(-0.92%)
Feb 24, 2012	18.75	19.08	18.73	18.82	1,899,440	+0.09(+0.50%)
Feb 23, 2012	18.80	18.96	18.60	18.73	2,454,601	+0.02(+0.09%)
Feb 22, 2012	19.19	19.20	18.62	18.71	2,279,088	-0.46(-2.42%)
Feb 21, 2012	19.29	19.41	18.99	19.17	1,802,941	-0.02(-0.13%)
Feb 17, 2012	19.17	19.62	19.01	19.20	2,207,537	+0.01(+0.05%)
Feb 16, 2012	18.30	19.23	18.27	19.19	2,643,985	+0.63(+3.39%)
Feb 15, 2012	18.72	18.89	18.50	18.56	2,698,970	-0.09(-0.47%)
Feb 14, 2012	18.81	18.83	18.49	18.65	2,026,545	-0.29(-1.52%)
Feb 13, 2012	18.67	19.02	18.62	18.94	2,072,902	+0.41(+2.21%)
Feb 10, 2012	17.94	18.78	17.94	18.52	3,863,284	+0.00(+0.03%)
Feb 09, 2012	17.96	18.64	17.51	18.52	2,854,736	+0.54(+3.00%)
Feb 08, 2012	18.22	18.25	17.84	17.98	2,842,684	-0.15(-0.84%)
Feb 07, 2012	18.22	18.24	18.05	18.13	2,209,613	-0.12(-0.65%)
Feb 06, 2012	18.21	18.41	18.13	18.25	2,201,479	-0.05(-0.30%)
Feb 03, 2012	17.87	18.47	17.71	18.31	3,990,272	+0.73(+4.16%)
Feb 02, 2012	17.61	17.71	17.38	17.58	1,871,543	-0.01(-0.07%)

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.