SPX Corp (NY: SPXC )

65.01 USD +0.10 (+0.15%)
Streaming Delayed Price Updated: 10:49 AM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 102.97 104.71 101.46 102.85 160,612 -0.46(-0.45%)
Dec 28, 2007 104.65 105.06 102.80 103.31 203,713 -0.48(-0.46%)
Dec 27, 2007 103.93 105.02 103.41 103.79 318,948 -0.14(-0.13%)
Dec 26, 2007 105.10 105.10 103.70 103.93 322,400 -1.55(-1.47%)
Dec 24, 2007 104.70 105.48 101.91 105.48 112,400 +2.41(+2.34%)
Dec 21, 2007 101.25 103.76 100.50 103.07 571,470 +2.24(+2.22%)
Dec 20, 2007 100.00 101.05 98.98 100.83 231,200 +1.21(+1.21%)
Dec 19, 2007 100.67 100.85 98.15 99.62 600,832 -0.66(-0.66%)
Dec 18, 2007 99.97 101.53 98.41 100.28 370,468 +0.82(+0.82%)
Dec 17, 2007 104.15 104.41 99.07 99.46 477,631 -4.98(-4.77%)
Dec 14, 2007 105.60 106.50 104.11 104.44 555,700 -1.42(-1.34%)
Dec 13, 2007 104.79 105.86 103.79 105.86 569,809 +0.07(+0.07%)
Dec 12, 2007 103.64 105.79 103.57 105.79 558,900 +4.09(+4.02%)
Dec 11, 2007 105.96 106.03 101.43 101.70 337,100 -4.43(-4.17%)
Dec 10, 2007 105.37 106.30 104.06 106.13 317,502 +0.84(+0.80%)
Dec 07, 2007 105.90 105.99 104.78 105.29 301,924 -0.29(-0.27%)
Dec 06, 2007 102.65 105.77 102.50 105.58 432,500 +2.26(+2.19%)
Dec 05, 2007 103.94 105.35 102.23 103.32 772,651 +0.37(+0.36%)
Dec 04, 2007 102.66 103.62 100.99 102.95 518,990 -0.39(-0.38%)
Dec 03, 2007 102.70 104.01 101.58 103.34 446,570 +1.58(+1.55%)
Nov 30, 2007 101.77 103.00 100.61 101.76 675,948 +0.81(+0.80%)
Nov 29, 2007 101.89 103.32 100.70 100.95 503,700 -0.91(-0.89%)
Nov 28, 2007 97.06 102.11 97.06 101.86 676,400 +4.80(+4.95%)
Nov 27, 2007 97.00 98.81 96.26 97.06 556,886 +0.03(+0.03%)
Nov 26, 2007 100.00 100.94 96.76 97.03 620,723 -3.31(-3.30%)
Nov 23, 2007 98.92 101.00 98.85 100.34 93,500 +2.19(+2.23%)
Nov 21, 2007 101.12 101.52 97.73 98.15 518,901 -3.86(-3.78%)
Nov 20, 2007 98.88 102.36 98.43 102.01 559,800 +3.19(+3.23%)
Nov 19, 2007 100.05 100.97 98.82 98.82 357,672 -2.13(-2.11%)
Nov 16, 2007 102.52 102.70 100.69 100.95 839,098 -0.84(-0.83%)
Nov 15, 2007 104.30 104.64 101.47 101.79 550,200 -3.31(-3.15%)
Nov 14, 2007 104.58 106.89 104.22 105.10 471,633 +1.27(+1.22%)
Nov 13, 2007 101.61 103.89 100.29 103.83 648,200 +2.72(+2.69%)
Nov 12, 2007 106.73 106.73 100.95 101.11 570,600 -5.71(-5.35%)
Nov 09, 2007 106.85 108.45 105.98 106.82 661,300 -0.97(-0.90%)
Nov 08, 2007 109.40 109.40 106.31 107.79 1,087,400 -1.24(-1.14%)
Nov 07, 2007 109.00 110.00 108.25 109.03 884,700 -0.85(-0.77%)
Nov 06, 2007 108.60 110.00 107.67 109.88 1,055,400 +2.05(+1.90%)
Nov 05, 2007 103.89 108.39 103.89 107.83 856,770 +0.28(+0.26%)
Nov 02, 2007 104.00 107.59 102.67 107.55 1,053,700 +3.28(+3.15%)
Nov 01, 2007 101.25 104.95 100.48 104.27 982,700 +2.97(+2.93%)
Oct 31, 2007 96.42 101.30 93.05 101.30 1,454,700 +8.25(+8.87%)
Oct 30, 2007 95.35 97.37 93.00 93.05 448,800 -2.16(-2.27%)
Oct 29, 2007 94.10 96.49 92.90 95.21 352,700 +1.39(+1.48%)
Oct 26, 2007 93.30 94.97 92.06 93.82 317,400 +1.32(+1.43%)
Oct 25, 2007 93.85 93.90 91.51 92.50 507,000 -1.20(-1.28%)
Oct 24, 2007 94.00 94.28 91.69 93.70 490,200 -0.81(-0.86%)
Oct 23, 2007 93.15 95.00 92.58 94.51 323,000 +1.86(+2.01%)
Oct 22, 2007 89.12 93.00 88.29 92.65 400,100 +1.93(+2.13%)
Oct 19, 2007 95.51 95.51 90.71 90.72 490,900 -4.76(-4.99%)
Oct 18, 2007 93.00 95.92 92.89 95.48 359,300 +2.38(+2.56%)
Oct 17, 2007 93.70 94.04 91.74 93.10 294,200 +0.02(+0.02%)
Oct 16, 2007 93.53 94.00 92.77 93.08 394,000 -0.31(-0.33%)
Oct 15, 2007 94.75 95.20 92.68 93.39 445,200 -1.27(-1.34%)
Oct 12, 2007 94.66 94.98 92.94 94.66 451,733 +0.28(+0.30%)
Oct 11, 2007 94.25 96.92 93.58 94.38 582,600 +0.63(+0.67%)
Oct 10, 2007 95.23 95.35 92.58 93.75 525,200 -1.47(-1.54%)
Oct 09, 2007 94.72 95.88 94.08 95.22 418,700 +1.53(+1.63%)
Oct 08, 2007 93.75 94.24 92.93 93.69 133,900 -0.20(-0.21%)
Oct 05, 2007 94.38 94.88 93.01 93.89 505,300 -0.22(-0.23%)
Oct 04, 2007 91.49 94.11 91.43 94.11 742,300 +2.47(+2.70%)
Oct 03, 2007 90.90 91.88 88.88 91.64 565,400 +0.39(+0.43%)
Oct 02, 2007 92.28 92.33 90.58 91.25 535,800 -1.10(-1.19%)
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.