SPX Corp (NY: SPXC )

55.68 USD +0.77 (+1.40%)
Streaming Delayed Price Updated: 1:29 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 42.95 43.68 42.94 43.28 448,900 +0.13(+0.30%)
Mar 30, 2005 42.70 43.36 42.70 43.15 406,000 +0.56(+1.31%)
Mar 29, 2005 43.65 43.86 42.57 42.59 690,900 -1.40(-3.18%)
Mar 28, 2005 43.60 44.15 43.50 43.99 995,200 +0.99(+2.30%)
Mar 24, 2005 43.07 43.32 42.87 43.00 441,900 -0.04(-0.09%)
Mar 23, 2005 43.15 43.68 42.96 43.04 402,500 -0.34(-0.78%)
Mar 22, 2005 42.95 43.55 42.95 43.38 791,400 +0.22(+0.51%)
Mar 21, 2005 42.80 43.78 42.75 43.16 697,900 +0.01(+0.02%)
Mar 18, 2005 43.00 43.16 42.70 43.15 768,400 +0.16(+0.37%)
Mar 17, 2005 43.60 43.60 42.75 42.99 787,000 -0.66(-1.51%)
Mar 16, 2005 44.00 44.07 43.28 43.65 1,077,300 -0.34(-0.77%)
Mar 15, 2005 43.80 44.08 43.35 43.99 627,800 +0.39(+0.89%)
Mar 14, 2005 43.90 44.14 43.25 43.60 682,800 -0.48(-1.09%)
Mar 11, 2005 43.95 44.54 43.69 44.08 546,600 +0.24(+0.55%)
Mar 10, 2005 44.48 44.64 43.60 43.84 593,700 -0.66(-1.48%)
Mar 09, 2005 44.55 44.86 44.30 44.50 955,500 -0.15(-0.34%)
Mar 08, 2005 44.70 45.12 44.35 44.65 1,173,800 -0.19(-0.42%)
Mar 07, 2005 44.17 45.35 43.85 44.84 1,045,000 +0.71(+1.61%)
Mar 04, 2005 41.45 44.73 41.45 44.13 2,919,300 +2.93(+7.11%)
Mar 03, 2005 43.25 43.80 40.96 41.20 4,502,200 -3.82(-8.49%)
Mar 02, 2005 45.35 46.25 44.90 45.02 1,386,100 -0.58(-1.27%)
Mar 01, 2005 47.90 47.90 45.46 45.60 2,312,100 +1.08(+2.43%)
Feb 28, 2005 43.79 44.75 43.79 44.52 763,400 +0.73(+1.67%)
Feb 25, 2005 43.05 43.85 43.00 43.79 280,800 +0.59(+1.37%)
Feb 24, 2005 42.67 43.30 42.47 43.20 547,400 +0.50(+1.17%)
Feb 23, 2005 42.60 42.93 42.37 42.70 416,000 +0.22(+0.52%)
Feb 22, 2005 42.72 43.09 42.22 42.48 461,700 -0.42(-0.98%)
Feb 18, 2005 43.00 43.20 42.85 42.90 390,400 +0.00(+0.00%)
Feb 17, 2005 43.35 43.59 42.86 42.90 171,300 -0.36(-0.83%)
Feb 16, 2005 43.13 43.28 42.64 43.26 264,400 +0.16(+0.37%)
Feb 15, 2005 43.75 43.80 42.50 43.10 392,900 -0.73(-1.67%)
Feb 14, 2005 42.55 43.97 42.55 43.83 546,200 +1.18(+2.77%)
Feb 11, 2005 42.31 42.74 41.94 42.65 485,400 +0.34(+0.80%)
Feb 10, 2005 42.20 42.35 41.71 42.31 674,900 +0.01(+0.02%)
Feb 09, 2005 42.92 42.95 42.21 42.30 506,200 -0.62(-1.44%)
Feb 08, 2005 43.67 43.67 42.80 42.92 578,400 -0.75(-1.72%)
Feb 07, 2005 43.90 44.07 43.42 43.67 456,400 -0.52(-1.18%)
Feb 04, 2005 43.10 45.12 43.10 44.19 1,308,200 +1.01(+2.34%)
Feb 03, 2005 42.90 43.18 42.71 43.18 595,400 +0.10(+0.23%)
Feb 02, 2005 42.30 43.22 42.10 43.08 800,800 +1.00(+2.38%)
Feb 01, 2005 41.90 42.13 41.70 42.08 397,700 +0.18(+0.43%)
Jan 31, 2005 41.51 42.14 41.28 41.90 524,400 +0.40(+0.96%)
Jan 28, 2005 41.70 41.70 41.06 41.50 507,300 -0.25(-0.60%)
Jan 27, 2005 41.41 41.94 41.20 41.75 671,800 +0.34(+0.82%)
Jan 26, 2005 40.95 41.49 40.79 41.41 580,300 +0.58(+1.42%)
Jan 25, 2005 40.48 41.43 40.48 40.83 765,900 +0.35(+0.86%)
Jan 24, 2005 40.97 41.22 40.45 40.48 983,200 -0.49(-1.20%)
Jan 21, 2005 41.66 42.19 40.91 40.97 2,129,500 -0.69(-1.66%)
Jan 20, 2005 38.35 41.78 38.34 41.66 3,800,500 +3.37(+8.80%)
Jan 19, 2005 38.50 38.60 38.14 38.29 875,400 -0.31(-0.80%)
Jan 18, 2005 38.47 38.76 38.25 38.60 689,500 -0.07(-0.18%)
Jan 14, 2005 38.26 38.80 38.22 38.67 491,500 +0.42(+1.10%)
Jan 13, 2005 38.27 38.61 38.00 38.25 651,700 +0.15(+0.39%)
Jan 12, 2005 38.45 38.49 37.85 38.10 761,400 -0.25(-0.65%)
Jan 11, 2005 38.85 38.85 38.23 38.35 635,700 -0.50(-1.29%)
Jan 10, 2005 38.75 39.24 38.64 38.85 1,037,100 +0.10(+0.26%)
Jan 07, 2005 38.75 38.90 38.55 38.75 840,300 +0.23(+0.60%)
Jan 06, 2005 38.55 38.74 38.25 38.52 544,200 +0.22(+0.57%)
Jan 05, 2005 39.05 39.09 38.15 38.30 913,300 -0.70(-1.79%)
Jan 04, 2005 39.50 39.60 38.81 39.00 1,153,700 -0.38(-0.96%)
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.