SPX Corp (NY: SPXC )

60.69 USD +0.93 (+1.56%)
Streaming Delayed Price Updated: 11:43 AM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 52.57 52.74 52.00 52.61 426,500 +0.17(+0.32%)
May 30, 2006 52.95 52.95 52.36 52.44 401,400 -0.50(-0.94%)
May 26, 2006 53.31 53.61 52.81 52.94 326,900 -0.19(-0.36%)
May 25, 2006 52.72 53.16 52.59 53.13 450,500 +0.69(+1.32%)
May 24, 2006 52.50 53.49 51.74 52.44 1,062,000 -0.06(-0.11%)
May 23, 2006 52.12 53.32 52.10 52.50 1,111,900 +0.98(+1.90%)
May 22, 2006 51.14 51.78 50.81 51.52 632,900 +0.13(+0.25%)
May 19, 2006 52.13 52.37 51.08 51.39 843,500 -0.81(-1.55%)
May 18, 2006 52.96 52.96 52.09 52.20 585,900 -0.49(-0.93%)
May 17, 2006 53.90 54.00 52.25 52.69 775,100 -1.51(-2.79%)
May 16, 2006 54.33 54.53 53.54 54.20 374,300 -0.13(-0.24%)
May 15, 2006 54.09 54.46 53.85 54.33 369,100 -0.40(-0.73%)
May 12, 2006 55.65 55.65 54.68 54.73 424,600 -0.92(-1.65%)
May 11, 2006 56.92 57.05 55.52 55.65 496,300 -1.01(-1.78%)
May 10, 2006 55.81 56.85 55.75 56.66 502,100 +0.85(+1.52%)
May 09, 2006 56.20 56.30 55.59 55.81 320,200 -0.19(-0.34%)
May 08, 2006 56.20 56.50 55.82 56.00 444,500 -0.50(-0.88%)
May 05, 2006 56.15 56.67 56.07 56.50 396,900 +0.36(+0.64%)
May 04, 2006 55.50 56.41 54.72 56.14 1,257,700 -1.02(-1.78%)
May 03, 2006 59.00 59.50 57.08 57.16 2,301,000 +0.85(+1.51%)
May 02, 2006 55.30 56.59 55.10 56.31 735,500 +1.12(+2.03%)
May 01, 2006 54.75 55.41 54.50 55.19 618,600 +0.44(+0.80%)
Apr 28, 2006 54.35 55.00 54.20 54.75 524,400 +0.08(+0.15%)
Apr 27, 2006 52.63 54.95 52.63 54.67 423,000 +0.09(+0.16%)
Apr 26, 2006 54.35 55.10 54.20 54.58 381,200 +0.41(+0.76%)
Apr 25, 2006 53.54 54.26 53.54 54.17 459,100 +0.61(+1.14%)
Apr 24, 2006 53.59 53.79 53.16 53.56 248,300 -0.05(-0.09%)
Apr 21, 2006 54.34 54.34 53.39 53.61 504,300 -0.62(-1.14%)
Apr 20, 2006 54.22 54.45 54.17 54.23 385,700 -0.09(-0.17%)
Apr 19, 2006 54.50 54.74 54.15 54.32 489,500 -0.51(-0.93%)
Apr 18, 2006 52.51 54.90 52.50 54.83 1,023,100 +2.60(+4.98%)
Apr 17, 2006 52.20 52.97 52.01 52.23 200,900 -0.37(-0.70%)
Apr 13, 2006 52.03 53.04 52.10 52.60 296,500 +0.57(+1.10%)
Apr 12, 2006 52.13 52.49 51.70 52.03 939,100 -0.10(-0.19%)
Apr 11, 2006 52.81 53.17 52.09 52.13 335,600 -0.58(-1.10%)
Apr 10, 2006 52.38 52.83 52.27 52.71 304,400 +0.22(+0.42%)
Apr 07, 2006 52.95 53.16 52.41 52.49 229,400 -0.34(-0.64%)
Apr 06, 2006 53.40 53.65 52.70 52.83 538,700 -0.60(-1.12%)
Apr 05, 2006 53.30 53.68 53.16 53.43 410,700 -0.08(-0.15%)
Apr 04, 2006 53.30 53.55 52.91 53.51 751,800 +0.48(+0.91%)
Apr 03, 2006 53.50 53.52 52.94 53.03 614,900 -0.39(-0.73%)
Mar 31, 2006 53.46 54.00 53.37 53.42 526,700 -0.07(-0.13%)
Mar 30, 2006 53.85 53.99 53.31 53.49 448,700 -0.29(-0.54%)
Mar 29, 2006 53.58 53.96 53.39 53.78 376,400 +0.40(+0.75%)
Mar 28, 2006 53.74 54.10 53.29 53.38 263,300 -0.61(-1.13%)
Mar 27, 2006 54.00 54.00 53.56 53.99 303,800 -0.01(-0.02%)
Mar 24, 2006 53.61 54.01 53.61 54.00 314,700 +0.32(+0.60%)
Mar 23, 2006 53.68 53.98 53.48 53.68 299,900 -0.14(-0.26%)
Mar 22, 2006 52.70 53.91 52.70 53.82 643,200 +0.82(+1.55%)
Mar 21, 2006 53.10 53.30 52.76 53.00 469,800 -0.14(-0.26%)
Mar 20, 2006 52.18 53.20 52.18 53.14 493,500 +0.16(+0.30%)
Mar 17, 2006 53.30 53.30 52.56 52.98 680,100 -0.33(-0.62%)
Mar 16, 2006 53.22 53.55 52.98 53.31 497,300 +0.14(+0.26%)
Mar 15, 2006 52.89 53.19 52.56 53.17 517,500 +0.34(+0.64%)
Mar 14, 2006 51.91 52.96 51.65 52.83 401,900 +0.97(+1.87%)
Mar 13, 2006 51.71 52.60 51.66 51.86 418,000 -0.02(-0.04%)
Mar 10, 2006 51.18 52.21 51.18 51.88 435,900 +0.63(+1.23%)
Mar 09, 2006 50.80 51.55 50.80 51.25 425,700 +0.30(+0.59%)
Mar 08, 2006 50.40 51.21 50.21 50.95 504,800 +0.09(+0.18%)
Mar 07, 2006 51.23 51.23 50.57 50.86 420,000 -0.52(-1.01%)
Mar 06, 2006 51.65 51.74 51.28 51.38 592,700 -0.45(-0.87%)
Mar 03, 2006 51.00 52.02 51.00 51.83 775,300 +0.16(+0.31%)
Mar 02, 2006 51.95 52.33 51.52 51.67 1,065,500 -0.73(-1.39%)
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.