Indicators

SPX Corp (NY: SPXC )

154.85 -0.22 (-0.14%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	17.12	17.21	16.89	17.19	1,223,586	+0.08(+0.46%)
Jan 30, 2007	17.18	17.24	17.00	17.11	1,960,351	-0.00(-0.01%)
Jan 29, 2007	16.97	17.26	16.97	17.11	1,607,079	+0.21(+1.22%)
Jan 26, 2007	16.93	16.99	16.73	16.90	1,302,816	+0.06(+0.35%)
Jan 25, 2007	17.25	17.35	16.82	16.85	2,298,512	-0.40(-2.31%)
Jan 24, 2007	17.24	17.26	17.07	17.25	1,820,676	+0.04(+0.26%)
Jan 23, 2007	16.89	17.25	16.89	17.20	2,523,544	+0.32(+1.87%)
Jan 22, 2007	16.69	16.94	16.65	16.89	2,165,371	+0.17(+1.00%)
Jan 19, 2007	16.41	16.82	16.36	16.72	2,404,289	+0.33(+1.99%)
Jan 18, 2007	16.30	16.50	16.28	16.39	2,085,732	+0.09(+0.57%)
Jan 17, 2007	15.92	16.36	15.90	16.30	4,393,637	+0.53(+3.34%)
Jan 16, 2007	15.30	15.81	15.29	15.77	4,398,538	+0.47(+3.07%)
Jan 12, 2007	15.24	15.30	15.24	15.30	1,147,622	+0.00(+0.00%)
Jan 11, 2007	15.14	15.30	15.14	15.30	1,130,469	+0.18(+1.20%)
Jan 10, 2007	14.90	15.14	14.89	15.12	678,771	+0.16(+1.08%)
Jan 09, 2007	14.96	15.02	14.80	14.96	829,882	+0.00(+0.02%)
Jan 08, 2007	14.95	15.00	14.82	14.96	1,071,658	+0.03(+0.18%)
Jan 05, 2007	14.96	15.09	14.83	14.93	875,215	-0.17(-1.10%)
Jan 04, 2007	15.03	15.14	14.90	15.10	714,303	+0.03(+0.21%)

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.