SPX Corp (NY: SPXC )

55.06 USD +0.85 (+1.58%)
Streaming Delayed Price Updated: 11:01 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 36.81 36.81 36.31 36.36 347,607 -0.49(-1.33%)
Feb 27, 2019 36.60 36.91 36.38 36.85 176,892 +0.17(+0.46%)
Feb 26, 2019 36.78 36.95 36.66 36.68 228,257 -0.13(-0.35%)
Feb 25, 2019 37.53 38.22 36.80 36.81 293,525 -0.09(-0.24%)
Feb 22, 2019 36.55 36.90 36.12 36.90 516,000 +0.39(+1.07%)
Feb 21, 2019 36.98 37.02 35.72 36.51 455,891 -0.60(-1.62%)
Feb 20, 2019 37.73 37.90 36.95 37.11 655,541 -0.28(-0.75%)
Feb 19, 2019 35.75 37.76 35.54 37.39 755,721 +1.67(+4.68%)
Feb 15, 2019 34.86 36.79 34.20 35.72 808,300 +3.67(+11.45%)
Feb 14, 2019 31.87 32.43 31.63 32.05 237,634 +0.13(+0.41%)
Feb 13, 2019 31.35 32.09 31.27 31.92 279,671 +0.74(+2.37%)
Feb 12, 2019 30.97 31.38 30.91 31.18 193,488 +0.48(+1.56%)
Feb 11, 2019 30.54 30.71 30.17 30.70 291,844 +0.24(+0.79%)
Feb 08, 2019 30.23 30.54 29.97 30.46 173,500 +0.08(+0.26%)
Feb 07, 2019 30.71 30.71 30.09 30.38 166,889 -0.70(-2.25%)
Feb 06, 2019 30.97 31.33 30.92 31.08 226,249 +0.10(+0.32%)
Feb 05, 2019 30.52 31.03 30.52 30.98 189,493 +0.44(+1.44%)
Feb 04, 2019 30.04 30.71 29.82 30.54 193,592 +0.46(+1.53%)
Feb 01, 2019 29.78 30.11 29.31 30.08 186,300 +0.33(+1.11%)
Jan 31, 2019 29.16 29.84 28.91 29.75 395,327 +0.48(+1.64%)
Jan 30, 2019 29.17 29.47 28.88 29.27 284,135 +0.12(+0.41%)
Jan 29, 2019 29.20 29.42 29.05 29.15 149,545 +0.13(+0.45%)
Jan 28, 2019 28.91 29.30 28.72 29.02 100,864 -0.29(-0.99%)
Jan 25, 2019 29.31 29.58 29.28 29.31 191,700 +0.34(+1.17%)
Jan 24, 2019 28.85 29.25 28.77 28.97 265,353 +0.18(+0.63%)
Jan 23, 2019 29.44 29.82 28.69 28.79 296,626 -0.52(-1.77%)
Jan 22, 2019 29.89 30.09 29.09 29.31 178,863 -0.89(-2.95%)
Jan 18, 2019 29.65 30.40 29.64 30.20 218,600 +0.81(+2.76%)
Jan 17, 2019 28.84 29.45 28.83 29.39 240,140 +0.33(+1.14%)
Jan 16, 2019 28.46 29.37 28.42 29.06 303,562 +0.60(+2.11%)
Jan 15, 2019 29.03 29.18 28.15 28.46 253,685 -0.57(-1.96%)
Jan 14, 2019 29.03 29.29 28.95 29.03 233,334 -0.22(-0.75%)
Jan 11, 2019 28.83 29.41 28.83 29.25 141,900 +0.25(+0.86%)
Jan 10, 2019 28.40 29.12 28.19 29.00 202,742 +0.43(+1.51%)
Jan 09, 2019 28.43 28.61 28.13 28.57 236,388 +0.20(+0.70%)
Jan 08, 2019 28.04 28.53 27.97 28.37 151,337 +0.70(+2.53%)
Jan 07, 2019 26.87 27.99 26.87 27.67 310,519 +0.80(+2.98%)
Jan 04, 2019 26.70 26.88 26.34 26.87 289,300 +0.62(+2.36%)
Jan 03, 2019 27.15 27.15 26.21 26.25 260,237 -1.03(-3.78%)
Jan 02, 2019 27.12 27.89 27.00 27.28 401,988 -0.73(-2.61%)
Dec 31, 2018 27.69 28.01 27.08 28.01 286,500 +0.49(+1.78%)
Dec 28, 2018 27.04 27.81 26.87 27.52 329,200 +0.61(+2.27%)
Dec 27, 2018 25.95 26.93 25.88 26.91 147,667 +0.41(+1.55%)
Dec 26, 2018 25.59 26.53 25.22 26.50 211,164 +1.00(+3.92%)
Dec 24, 2018 26.02 26.38 25.48 25.50 262,100 -0.75(-2.86%)
Dec 21, 2018 26.55 26.71 26.20 26.25 1,643,300 -0.12(-0.46%)
Dec 20, 2018 26.46 26.71 26.14 26.37 275,839 -0.23(-0.86%)
Dec 19, 2018 27.00 27.66 26.42 26.60 492,342 -0.35(-1.30%)
Dec 18, 2018 26.56 27.21 26.44 26.95 316,952 +0.62(+2.35%)
Dec 17, 2018 26.84 27.01 26.13 26.33 378,584 -0.54(-2.01%)
Dec 14, 2018 27.05 27.46 26.66 26.87 247,400 -0.64(-2.33%)
Dec 13, 2018 27.84 28.23 27.37 27.51 253,297 +0.00(+0.00%)
Dec 12, 2018 27.47 27.94 27.41 27.51 203,248 +0.44(+1.63%)
Dec 11, 2018 27.49 27.62 26.83 27.07 183,802 +0.06(+0.22%)
Dec 10, 2018 26.89 27.20 26.27 27.01 319,937 -0.01(-0.04%)
Dec 07, 2018 27.67 28.13 26.95 27.02 200,800 -0.46(-1.67%)
Dec 06, 2018 27.16 27.48 26.35 27.48 312,899 -0.17(-0.61%)
Dec 04, 2018 30.18 30.32 27.58 27.65 296,600 -2.60(-8.60%)
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.