Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SPX Corp (NY: SPXC )

121.52 +1.62 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 120.49 122.62 119.27 121.52 171,511 +1.62(+1.35%)
Apr 25, 2024 118.30 120.34 117.00 119.90 218,347 +0.02(+0.02%)
Apr 24, 2024 120.10 120.94 118.79 119.88 177,554 -0.48(-0.40%)
Apr 23, 2024 117.16 120.37 117.16 120.36 162,804 +3.46(+2.96%)
Apr 22, 2024 117.28 118.19 116.06 116.90 162,189 +0.67(+0.58%)
Apr 19, 2024 117.39 118.89 116.05 116.23 337,234 -1.44(-1.22%)
Apr 18, 2024 118.23 119.85 117.52 117.67 209,771 +0.17(+0.14%)
Apr 17, 2024 119.99 119.99 116.81 117.50 158,927 -1.25(-1.05%)
Apr 16, 2024 118.48 119.72 117.27 118.75 235,225 -0.43(-0.36%)
Apr 15, 2024 121.74 122.55 118.33 119.18 207,535 -1.58(-1.31%)
Apr 12, 2024 122.72 124.30 120.63 120.76 314,227 -3.53(-2.84%)
Apr 11, 2024 122.60 124.33 122.02 124.29 233,771 +1.76(+1.44%)
Apr 10, 2024 119.56 123.20 119.09 122.53 357,299 +0.19(+0.16%)
Apr 09, 2024 121.28 123.05 118.93 122.34 338,148 +1.05(+0.87%)
Apr 08, 2024 122.19 122.45 120.25 121.29 289,649 +0.22(+0.18%)
Apr 05, 2024 120.30 122.19 120.03 121.07 293,943 +0.48(+0.40%)
Apr 04, 2024 122.76 124.81 119.90 120.59 331,887 -0.68(-0.56%)
Apr 03, 2024 118.85 122.22 118.83 121.27 373,747 +2.16(+1.81%)
Apr 02, 2024 121.14 121.30 118.29 119.11 407,295 -2.59(-2.13%)
Apr 01, 2024 123.98 123.98 121.05 121.70 168,807 -1.43(-1.16%)
Mar 28, 2024 121.30 123.40 120.50 123.13 292,908 +1.71(+1.41%)
Mar 27, 2024 122.27 122.97 120.21 121.42 207,437 +0.78(+0.65%)
Mar 26, 2024 118.06 121.69 117.92 120.64 320,420 +2.90(+2.46%)
Mar 25, 2024 120.64 121.80 117.55 117.74 228,227 -1.88(-1.57%)
Mar 22, 2024 121.28 121.92 119.55 119.62 245,425 -1.70(-1.40%)
Mar 21, 2024 119.30 122.09 118.95 121.32 217,307 +2.73(+2.30%)
Mar 20, 2024 117.93 119.69 116.91 118.59 214,479 +0.49(+0.41%)
Mar 19, 2024 116.78 118.75 116.69 118.10 161,952 +1.39(+1.19%)
Mar 18, 2024 116.97 118.34 116.44 116.71 176,771 -0.12(-0.10%)
Mar 15, 2024 115.65 117.72 114.99 116.83 444,541 +0.53(+0.46%)
Mar 14, 2024 116.54 117.44 115.27 116.30 164,600 -0.68(-0.58%)
Mar 13, 2024 115.81 117.68 115.32 116.98 186,552 +1.51(+1.31%)
Mar 12, 2024 114.18 115.78 113.18 115.47 211,290 +1.27(+1.11%)
Mar 11, 2024 115.03 115.05 113.25 114.20 126,869 -1.44(-1.25%)
Mar 08, 2024 117.38 118.14 115.01 115.64 133,679 -1.00(-0.86%)
Mar 07, 2024 115.22 116.81 115.04 116.64 166,528 +2.48(+2.17%)
Mar 06, 2024 114.11 115.00 113.44 114.16 102,820 +0.67(+0.59%)
Mar 05, 2024 114.78 116.04 112.53 113.49 192,555 -1.97(-1.71%)
Mar 04, 2024 114.72 116.18 113.80 115.46 207,927 +0.64(+0.56%)
Mar 01, 2024 117.00 117.06 113.98 114.82 310,961 -2.37(-2.02%)
Feb 29, 2024 117.47 117.47 114.69 117.19 451,858 +0.79(+0.68%)
Feb 28, 2024 113.34 116.41 112.95 116.40 284,595 +2.18(+1.91%)
Feb 27, 2024 110.93 114.22 110.61 114.22 580,086 +4.53(+4.13%)
Feb 26, 2024 109.45 110.50 107.23 109.69 374,020 +1.07(+0.99%)
Feb 23, 2024 111.33 113.12 103.11 108.62 877,541 -2.81(-2.52%)
Feb 22, 2024 108.94 112.07 108.94 111.43 301,153 +1.81(+1.65%)
Feb 21, 2024 108.77 110.29 107.92 109.62 353,995 +1.11(+1.02%)
Feb 20, 2024 109.91 110.14 107.23 108.51 514,284 -1.86(-1.69%)
Feb 16, 2024 109.08 111.04 109.07 110.37 187,726 +0.80(+0.73%)
Feb 15, 2024 108.51 109.83 107.71 109.57 213,262 +2.01(+1.87%)
Feb 14, 2024 107.15 108.00 106.52 107.56 151,172 +1.86(+1.76%)
Feb 13, 2024 105.94 107.80 104.62 105.70 209,591 -3.18(-2.92%)
Feb 12, 2024 108.45 109.83 107.95 108.88 150,063 +0.44(+0.41%)
Feb 09, 2024 106.52 109.11 106.52 108.44 161,650 +1.81(+1.70%)
Feb 08, 2024 106.66 107.66 106.01 106.63 133,437 +0.86(+0.81%)
Feb 07, 2024 104.34 106.72 103.95 105.77 141,040 +1.52(+1.46%)
Feb 06, 2024 103.10 105.38 103.10 104.25 101,697 +0.83(+0.80%)
Feb 05, 2024 104.23 104.40 102.45 103.42 115,882 -2.15(-2.04%)
Feb 02, 2024 102.14 105.76 102.14 105.57 193,413 +1.92(+1.85%)
Feb 01, 2024 101.57 103.92 100.94 103.65 199,440 +3.01(+2.99%)
Jan 31, 2024 104.88 104.96 100.59 100.64 254,691 -4.09(-3.91%)
Jan 30, 2024 103.63 104.82 103.00 104.73 97,141 +1.07(+1.03%)
Jan 29, 2024 102.97 104.01 102.67 103.66 161,614 +0.38(+0.37%)
Jan 26, 2024 103.50 104.25 102.66 103.28 115,071 +0.74(+0.72%)
Jan 25, 2024 103.51 103.79 101.93 102.54 135,384 +0.64(+0.63%)
Jan 24, 2024 103.68 103.68 101.68 101.90 110,627 -0.48(-0.47%)
Jan 23, 2024 102.73 103.26 101.39 102.38 172,484 +0.39(+0.38%)
Jan 22, 2024 101.54 103.06 101.54 101.99 199,508 +1.38(+1.37%)
Jan 19, 2024 100.39 100.83 98.46 100.61 187,889 +0.65(+0.65%)
Jan 18, 2024 98.34 100.34 98.16 99.96 302,790 +2.06(+2.10%)
Jan 17, 2024 97.55 98.96 97.55 97.90 165,994 -1.15(-1.16%)
Jan 16, 2024 98.96 99.76 98.07 99.05 119,638 -0.80(-0.80%)
Jan 12, 2024 101.19 101.86 98.72 99.85 91,023 +0.02(+0.02%)
Jan 11, 2024 98.49 99.90 97.16 99.83 255,157 +0.98(+0.99%)
Jan 10, 2024 98.11 98.89 97.69 98.85 119,840 +1.08(+1.10%)
Jan 09, 2024 95.58 97.79 95.00 97.77 186,472 +0.96(+0.99%)
Jan 08, 2024 96.60 96.86 95.77 96.81 101,879 +0.09(+0.09%)
Jan 05, 2024 96.00 97.06 95.52 96.72 189,182 -0.33(-0.34%)
Jan 04, 2024 96.91 98.12 96.82 97.05 182,035 +0.39(+0.40%)
Jan 03, 2024 99.21 99.21 96.38 96.66 216,267 -2.49(-2.51%)
Jan 02, 2024 99.96 100.89 98.24 99.15 228,143 -1.86(-1.84%)
Dec 29, 2023 102.05 103.09 100.93 101.01 184,724 -1.26(-1.23%)
Dec 28, 2023 102.31 103.48 102.03 102.27 119,833 -0.43(-0.42%)
Dec 27, 2023 103.23 104.16 102.22 102.70 191,055 +0.12(+0.12%)
Dec 26, 2023 101.07 102.59 100.59 102.58 159,456 +1.91(+1.90%)
Dec 22, 2023 98.65 101.05 98.64 100.67 197,703 +2.61(+2.66%)
Dec 21, 2023 99.99 99.99 97.21 98.06 321,420 -0.97(-0.98%)
Dec 20, 2023 100.00 101.34 98.68 99.03 274,241 -0.90(-0.90%)
Dec 19, 2023 98.47 99.95 97.50 99.93 240,109 +2.45(+2.51%)
Dec 18, 2023 96.30 97.83 94.28 97.48 300,730 +1.87(+1.96%)
Dec 15, 2023 96.26 96.45 95.00 95.61 822,661 -0.40(-0.42%)
Dec 14, 2023 94.88 96.01 93.02 96.01 587,128 +3.00(+3.23%)
Dec 13, 2023 90.47 93.98 90.28 93.01 314,085 +2.05(+2.25%)
Dec 12, 2023 90.06 91.39 89.09 90.96 156,876 +1.34(+1.50%)
Dec 11, 2023 89.13 89.93 88.87 89.62 110,426 +0.80(+0.90%)
Dec 08, 2023 88.01 89.34 87.79 88.82 118,348 +0.59(+0.67%)
Dec 07, 2023 88.42 88.42 87.08 88.23 177,684 -0.31(-0.35%)
Dec 06, 2023 89.76 90.43 88.23 88.54 128,155 -0.30(-0.34%)
Dec 05, 2023 90.28 90.28 87.97 88.84 173,346 -1.52(-1.68%)
Dec 04, 2023 87.00 90.40 86.42 90.36 215,213 +2.82(+3.22%)
Dec 01, 2023 84.74 88.09 84.74 87.54 166,206 +2.23(+2.61%)
Nov 30, 2023 84.66 85.37 84.62 85.31 117,808 +1.24(+1.47%)
Nov 29, 2023 85.31 85.48 83.98 84.07 109,630 -0.38(-0.45%)
Nov 28, 2023 86.38 86.89 84.37 84.45 125,501 -1.81(-2.10%)
Nov 27, 2023 86.16 86.75 85.90 86.26 98,116 -0.46(-0.53%)
Nov 24, 2023 86.09 86.87 86.09 86.72 40,267 +0.71(+0.83%)
Nov 22, 2023 86.76 87.15 85.62 86.01 85,217 -0.09(-0.10%)
Nov 21, 2023 86.44 86.78 85.31 86.10 98,419 -0.84(-0.97%)
Nov 20, 2023 87.11 87.33 86.63 86.94 89,964 -0.03(-0.03%)
Nov 17, 2023 86.86 87.47 86.30 86.97 174,629 +0.78(+0.90%)
Nov 16, 2023 86.87 86.87 85.96 86.19 85,511 -0.38(-0.44%)
Nov 15, 2023 88.06 89.28 86.26 86.57 250,325 -1.63(-1.85%)
Nov 14, 2023 86.56 88.25 86.16 88.20 182,835 +3.60(+4.26%)
Nov 13, 2023 83.38 85.02 83.15 84.60 122,488 +0.85(+1.01%)
Nov 10, 2023 83.50 84.26 82.92 83.75 151,059 +0.38(+0.46%)
Nov 09, 2023 84.42 84.58 83.27 83.37 139,953 -0.83(-0.99%)
Nov 08, 2023 84.46 84.78 82.83 84.20 147,626 -0.12(-0.14%)
Nov 07, 2023 84.54 84.56 83.27 84.32 185,475 -0.63(-0.74%)
Nov 06, 2023 83.00 85.00 81.42 84.95 288,438 +2.44(+2.96%)
Nov 03, 2023 81.10 83.89 77.90 82.51 364,776 -0.53(-0.64%)
Nov 02, 2023 81.91 83.36 81.89 83.04 191,734 +2.03(+2.51%)
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.