SPX Corp (NY: SPXC )

55.68 USD -0.27 (-0.48%)
Streaming Delayed Price Updated: 12:17 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 72.81 73.81 71.44 72.39 2,286,845 +3.76(+5.48%)
Jun 29, 2015 70.14 70.25 68.63 68.63 512,177 -2.22(-3.13%)
Jun 26, 2015 70.42 70.92 70.08 70.85 369,878 +0.38(+0.54%)
Jun 25, 2015 72.05 72.05 70.30 70.47 347,493 -1.51(-2.10%)
Jun 24, 2015 72.17 72.57 71.72 71.98 535,582 -0.30(-0.42%)
Jun 23, 2015 71.13 72.31 70.94 72.28 400,605 +1.07(+1.50%)
Jun 22, 2015 71.49 71.75 70.85 71.21 322,918 +0.27(+0.38%)
Jun 19, 2015 71.58 71.76 70.91 70.94 399,273 -0.58(-0.81%)
Jun 18, 2015 71.82 71.82 70.03 71.52 461,619 +0.11(+0.15%)
Jun 17, 2015 71.93 72.36 70.87 71.41 318,078 -0.26(-0.36%)
Jun 16, 2015 71.38 71.93 71.22 71.67 357,303 +0.20(+0.28%)
Jun 15, 2015 71.81 71.81 70.92 71.47 504,079 -0.99(-1.37%)
Jun 12, 2015 71.64 73.04 71.64 72.46 462,365 -1.17(-1.59%)
Jun 11, 2015 73.59 73.66 72.91 73.63 445,691 +0.17(+0.23%)
Jun 10, 2015 73.63 74.38 73.12 73.46 413,277 +0.43(+0.59%)
Jun 09, 2015 73.49 74.10 73.01 73.03 430,979 -0.40(-0.54%)
Jun 08, 2015 74.07 74.48 73.35 73.43 351,598 -0.77(-1.04%)
Jun 05, 2015 74.06 74.32 73.46 74.20 299,715 -0.19(-0.26%)
Jun 04, 2015 74.89 74.95 73.82 74.39 480,864 -0.82(-1.09%)
Jun 03, 2015 74.78 75.83 74.36 75.21 650,896 +0.48(+0.64%)
Jun 02, 2015 74.19 75.65 73.70 74.73 371,669 +0.42(+0.57%)
Jun 01, 2015 74.65 74.65 73.69 74.31 403,143 +0.00(+0.00%)
May 29, 2015 73.88 74.85 73.62 74.31 1,745,072 +0.14(+0.19%)
May 28, 2015 74.55 74.72 73.36 74.17 510,970 -0.54(-0.72%)
May 27, 2015 74.38 74.84 73.82 74.71 411,415 +0.45(+0.61%)
May 26, 2015 75.82 76.22 73.53 74.26 788,909 -2.15(-2.81%)
May 22, 2015 76.82 76.41 76.41 76.41 2,205,100 -0.79(-1.02%)
May 21, 2015 76.05 77.93 76.00 77.20 387,823 +0.99(+1.30%)
May 20, 2015 76.78 76.79 75.45 76.21 478,542 +0.01(+0.01%)
May 19, 2015 76.87 77.07 75.94 76.20 313,787 -0.85(-1.10%)
May 18, 2015 76.63 77.39 76.15 77.05 229,362 +0.22(+0.29%)
May 15, 2015 77.78 78.14 76.21 76.83 481,304 -0.93(-1.20%)
May 14, 2015 78.72 79.05 77.20 77.76 497,025 -0.13(-0.17%)
May 13, 2015 77.14 78.30 76.96 77.89 686,836 +1.20(+1.56%)
May 12, 2015 76.14 77.22 75.53 76.69 502,566 +0.33(+0.43%)
May 11, 2015 76.39 76.93 75.70 76.36 477,103 +0.25(+0.33%)
May 08, 2015 76.57 76.94 75.78 76.11 287,332 +0.23(+0.30%)
May 07, 2015 76.31 76.54 75.61 75.88 559,866 -1.01(-1.31%)
May 06, 2015 77.25 77.76 76.25 76.89 514,138 -0.15(-0.19%)
May 05, 2015 78.85 79.49 76.84 77.04 662,614 -2.32(-2.92%)
May 04, 2015 79.61 80.09 78.98 79.36 562,904 -0.19(-0.24%)
May 01, 2015 78.67 80.54 78.12 79.55 912,103 +2.55(+3.31%)
Apr 30, 2015 78.38 78.90 74.99 77.00 1,826,420 -1.75(-2.22%)
Apr 29, 2015 82.28 82.28 76.75 78.75 2,501,192 -6.53(-7.66%)
Apr 28, 2015 83.80 85.31 83.25 85.28 819,405 +1.39(+1.66%)
Apr 27, 2015 82.22 84.05 82.03 83.89 670,931 +1.71(+2.08%)
Apr 24, 2015 83.09 83.50 82.00 82.18 1,151,271 -0.80(-0.96%)
Apr 23, 2015 82.89 83.65 82.89 82.98 431,414 +0.05(+0.06%)
Apr 22, 2015 83.18 83.18 82.50 82.93 480,226 -0.28(-0.34%)
Apr 21, 2015 84.74 84.74 83.16 83.21 216,642 -1.42(-1.68%)
Apr 20, 2015 84.17 85.04 84.14 84.63 316,652 +1.03(+1.23%)
Apr 17, 2015 84.66 84.66 83.39 83.60 283,222 -1.72(-2.02%)
Apr 16, 2015 85.90 85.91 85.12 85.32 386,792 -0.50(-0.58%)
Apr 15, 2015 85.07 85.88 84.50 85.82 550,187 +1.40(+1.66%)
Apr 14, 2015 83.35 84.55 83.07 84.42 279,254 +1.15(+1.38%)
Apr 13, 2015 82.67 83.75 82.67 83.27 319,279 +0.41(+0.49%)
Apr 10, 2015 83.78 83.95 82.62 82.86 289,422 -0.68(-0.81%)
Apr 09, 2015 83.19 83.98 82.65 83.54 283,200 +0.33(+0.40%)
Apr 08, 2015 84.91 86.06 82.85 83.21 511,860 -2.27(-2.66%)
Apr 07, 2015 86.42 86.42 85.41 85.48 168,473 -1.13(-1.30%)
Apr 06, 2015 85.34 87.06 84.69 86.61 424,552 +1.47(+1.73%)
Apr 02, 2015 85.09 85.14 85.14 85.14 811,700 -0.07(-0.08%)
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.