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 (%)
Apr 30, 2012	19.41	19.46	18.94	19.10	1,946,016	-0.30(-1.54%)
Apr 27, 2012	18.99	19.49	18.89	19.40	2,115,145	+0.52(+2.78%)
Apr 26, 2012	18.89	18.93	18.79	18.88	3,495,894	-0.03(-0.18%)
Apr 25, 2012	19.02	19.13	18.80	18.91	2,432,114	+0.19(+1.01%)
Apr 24, 2012	18.62	18.85	18.46	18.72	2,117,476	+0.14(+0.78%)
Apr 23, 2012	18.29	18.64	18.11	18.58	1,832,204	-0.17(-0.93%)
Apr 20, 2012	18.88	19.03	18.74	18.75	2,420,964	+0.02(+0.09%)
Apr 19, 2012	19.07	19.21	18.54	18.73	2,305,344	-0.31(-1.62%)
Apr 18, 2012	19.14	19.34	18.98	19.04	2,777,499	-0.24(-1.25%)
Apr 17, 2012	19.18	19.51	19.14	19.28	2,020,980	+0.29(+1.52%)
Apr 16, 2012	18.98	19.16	18.78	19.00	1,890,971	+0.17(+0.89%)
Apr 13, 2012	19.04	19.11	18.75	18.83	1,158,387	-0.31(-1.61%)
Apr 12, 2012	18.66	19.29	18.55	19.14	2,867,946	+0.59(+3.19%)
Apr 11, 2012	18.45	18.56	18.24	18.55	2,844,188	+0.33(+1.83%)
Apr 10, 2012	18.76	18.82	18.12	18.21	2,545,350	-0.57(-3.03%)
Apr 09, 2012	18.74	18.83	18.52	18.78	1,606,217	-0.24(-1.27%)
Apr 05, 2012	19.19	19.31	18.92	19.02	1,528,399	-0.13(-0.70%)
Apr 04, 2012	19.12	19.22	18.96	19.16	1,965,743	-0.21(-1.10%)
Apr 03, 2012	19.36	19.59	19.24	19.37	3,362,360	-0.08(-0.42%)

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.