Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SPX Corp (NY: SPXC )

121.52 +1.62 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 117.47 117.47 114.69 117.19 451,858 +0.79(+0.68%)
Feb 28, 2024 113.34 116.41 112.95 116.40 284,595 +2.18(+1.91%)
Feb 27, 2024 110.93 114.22 110.61 114.22 580,086 +4.53(+4.13%)
Feb 26, 2024 109.45 110.50 107.23 109.69 374,020 +1.07(+0.99%)
Feb 23, 2024 111.33 113.12 103.11 108.62 877,541 -2.81(-2.52%)
Feb 22, 2024 108.94 112.07 108.94 111.43 301,153 +1.81(+1.65%)
Feb 21, 2024 108.77 110.29 107.92 109.62 353,995 +1.11(+1.02%)
Feb 20, 2024 109.91 110.14 107.23 108.51 514,284 -1.86(-1.69%)
Feb 16, 2024 109.08 111.04 109.07 110.37 187,726 +0.80(+0.73%)
Feb 15, 2024 108.51 109.83 107.71 109.57 213,262 +2.01(+1.87%)
Feb 14, 2024 107.15 108.00 106.52 107.56 151,172 +1.86(+1.76%)
Feb 13, 2024 105.94 107.80 104.62 105.70 209,591 -3.18(-2.92%)
Feb 12, 2024 108.45 109.83 107.95 108.88 150,063 +0.44(+0.41%)
Feb 09, 2024 106.52 109.11 106.52 108.44 161,650 +1.81(+1.70%)
Feb 08, 2024 106.66 107.66 106.01 106.63 133,437 +0.86(+0.81%)
Feb 07, 2024 104.34 106.72 103.95 105.77 141,040 +1.52(+1.46%)
Feb 06, 2024 103.10 105.38 103.10 104.25 101,697 +0.83(+0.80%)
Feb 05, 2024 104.23 104.40 102.45 103.42 115,882 -2.15(-2.04%)
Feb 02, 2024 102.14 105.76 102.14 105.57 193,413 +1.92(+1.85%)
Feb 01, 2024 101.57 103.92 100.94 103.65 199,440 +3.01(+2.99%)
Jan 31, 2024 104.88 104.96 100.59 100.64 254,691 -4.09(-3.91%)
Jan 30, 2024 103.63 104.82 103.00 104.73 97,141 +1.07(+1.03%)
Jan 29, 2024 102.97 104.01 102.67 103.66 161,614 +0.38(+0.37%)
Jan 26, 2024 103.50 104.25 102.66 103.28 115,071 +0.74(+0.72%)
Jan 25, 2024 103.51 103.79 101.93 102.54 135,384 +0.64(+0.63%)
Jan 24, 2024 103.68 103.68 101.68 101.90 110,627 -0.48(-0.47%)
Jan 23, 2024 102.73 103.26 101.39 102.38 172,484 +0.39(+0.38%)
Jan 22, 2024 101.54 103.06 101.54 101.99 199,508 +1.38(+1.37%)
Jan 19, 2024 100.39 100.83 98.46 100.61 187,889 +0.65(+0.65%)
Jan 18, 2024 98.34 100.34 98.16 99.96 302,790 +2.06(+2.10%)
Jan 17, 2024 97.55 98.96 97.55 97.90 165,994 -1.15(-1.16%)
Jan 16, 2024 98.96 99.76 98.07 99.05 119,638 -0.80(-0.80%)
Jan 12, 2024 101.19 101.86 98.72 99.85 91,023 +0.02(+0.02%)
Jan 11, 2024 98.49 99.90 97.16 99.83 255,157 +0.98(+0.99%)
Jan 10, 2024 98.11 98.89 97.69 98.85 119,840 +1.08(+1.10%)
Jan 09, 2024 95.58 97.79 95.00 97.77 186,472 +0.96(+0.99%)
Jan 08, 2024 96.60 96.86 95.77 96.81 101,879 +0.09(+0.09%)
Jan 05, 2024 96.00 97.06 95.52 96.72 189,182 -0.33(-0.34%)
Jan 04, 2024 96.91 98.12 96.82 97.05 182,035 +0.39(+0.40%)
Jan 03, 2024 99.21 99.21 96.38 96.66 216,267 -2.49(-2.51%)
Jan 02, 2024 99.96 100.89 98.24 99.15 228,143 -1.86(-1.84%)
Dec 29, 2023 102.05 103.09 100.93 101.01 184,724 -1.26(-1.23%)
Dec 28, 2023 102.31 103.48 102.03 102.27 119,833 -0.43(-0.42%)
Dec 27, 2023 103.23 104.16 102.22 102.70 191,055 +0.12(+0.12%)
Dec 26, 2023 101.07 102.59 100.59 102.58 159,456 +1.91(+1.90%)
Dec 22, 2023 98.65 101.05 98.64 100.67 197,703 +2.61(+2.66%)
Dec 21, 2023 99.99 99.99 97.21 98.06 321,420 -0.97(-0.98%)
Dec 20, 2023 100.00 101.34 98.68 99.03 274,241 -0.90(-0.90%)
Dec 19, 2023 98.47 99.95 97.50 99.93 240,109 +2.45(+2.51%)
Dec 18, 2023 96.30 97.83 94.28 97.48 300,730 +1.87(+1.96%)
Dec 15, 2023 96.26 96.45 95.00 95.61 822,661 -0.40(-0.42%)
Dec 14, 2023 94.88 96.01 93.02 96.01 587,128 +3.00(+3.23%)
Dec 13, 2023 90.47 93.98 90.28 93.01 314,085 +2.05(+2.25%)
Dec 12, 2023 90.06 91.39 89.09 90.96 156,876 +1.34(+1.50%)
Dec 11, 2023 89.13 89.93 88.87 89.62 110,426 +0.80(+0.90%)
Dec 08, 2023 88.01 89.34 87.79 88.82 118,348 +0.59(+0.67%)
Dec 07, 2023 88.42 88.42 87.08 88.23 177,684 -0.31(-0.35%)
Dec 06, 2023 89.76 90.43 88.23 88.54 128,155 -0.30(-0.34%)
Dec 05, 2023 90.28 90.28 87.97 88.84 173,346 -1.52(-1.68%)
Dec 04, 2023 87.00 90.40 86.42 90.36 215,213 +2.82(+3.22%)
Dec 01, 2023 84.74 88.09 84.74 87.54 166,206 +2.23(+2.61%)
Nov 30, 2023 84.66 85.37 84.62 85.31 117,808 +1.24(+1.47%)
Nov 29, 2023 85.31 85.48 83.98 84.07 109,630 -0.38(-0.45%)
Nov 28, 2023 86.38 86.89 84.37 84.45 125,501 -1.81(-2.10%)
Nov 27, 2023 86.16 86.75 85.90 86.26 98,116 -0.46(-0.53%)
Nov 24, 2023 86.09 86.87 86.09 86.72 40,267 +0.71(+0.83%)
Nov 22, 2023 86.76 87.15 85.62 86.01 85,217 -0.09(-0.10%)
Nov 21, 2023 86.44 86.78 85.31 86.10 98,419 -0.84(-0.97%)
Nov 20, 2023 87.11 87.33 86.63 86.94 89,964 -0.03(-0.03%)
Nov 17, 2023 86.86 87.47 86.30 86.97 174,629 +0.78(+0.90%)
Nov 16, 2023 86.87 86.87 85.96 86.19 85,511 -0.38(-0.44%)
Nov 15, 2023 88.06 89.28 86.26 86.57 250,325 -1.63(-1.85%)
Nov 14, 2023 86.56 88.25 86.16 88.20 182,835 +3.60(+4.26%)
Nov 13, 2023 83.38 85.02 83.15 84.60 122,488 +0.85(+1.01%)
Nov 10, 2023 83.50 84.26 82.92 83.75 151,059 +0.38(+0.46%)
Nov 09, 2023 84.42 84.58 83.27 83.37 139,953 -0.83(-0.99%)
Nov 08, 2023 84.46 84.78 82.83 84.20 147,626 -0.12(-0.14%)
Nov 07, 2023 84.54 84.56 83.27 84.32 185,475 -0.63(-0.74%)
Nov 06, 2023 83.00 85.00 81.42 84.95 288,438 +2.44(+2.96%)
Nov 03, 2023 81.10 83.89 77.90 82.51 364,776 -0.53(-0.64%)
Nov 02, 2023 81.91 83.36 81.89 83.04 191,734 +2.03(+2.51%)
Nov 01, 2023 79.81 81.48 78.96 81.01 173,314 +0.89(+1.11%)
Oct 31, 2023 79.45 80.46 78.87 80.12 178,796 +0.67(+0.84%)
Oct 30, 2023 79.29 79.60 78.88 79.45 114,535 +0.82(+1.04%)
Oct 27, 2023 79.42 79.79 78.37 78.63 210,660 -0.90(-1.13%)
Oct 26, 2023 80.21 81.53 79.36 79.53 215,523 -0.20(-0.25%)
Oct 25, 2023 79.62 80.46 78.69 79.73 144,747 -0.01(-0.01%)
Oct 24, 2023 79.48 79.97 78.11 79.74 491,755 +1.23(+1.57%)
Oct 23, 2023 79.13 79.65 78.50 78.51 160,100 -0.59(-0.75%)
Oct 20, 2023 79.60 80.47 78.57 79.10 295,684 +1.19(+1.53%)
Oct 19, 2023 79.09 79.50 77.84 77.91 193,311 -1.59(-2.00%)
Oct 18, 2023 80.63 81.00 79.15 79.50 180,092 -2.00(-2.45%)
Oct 17, 2023 80.62 82.22 80.62 81.50 271,054 +0.10(+0.12%)
Oct 16, 2023 81.04 82.11 80.84 81.40 100,658 +1.49(+1.86%)
Oct 13, 2023 81.22 81.22 79.63 79.91 130,945 -0.95(-1.17%)
Oct 12, 2023 82.76 82.76 80.35 80.86 197,682 -1.60(-1.94%)
Oct 11, 2023 81.31 82.47 81.28 82.46 108,119 +1.20(+1.48%)
Oct 10, 2023 81.51 82.77 81.24 81.26 143,824 +0.42(+0.52%)
Oct 09, 2023 80.16 80.96 79.54 80.84 166,758 +0.03(+0.04%)
Oct 06, 2023 80.32 82.35 80.16 80.81 130,154 +0.12(+0.15%)
Oct 05, 2023 81.25 81.49 80.20 80.69 165,691 -0.30(-0.37%)
Oct 04, 2023 80.86 81.80 80.15 80.99 166,998 +0.58(+0.72%)
Oct 03, 2023 81.03 81.72 80.36 80.41 184,785 -1.00(-1.23%)
Oct 02, 2023 81.38 81.71 80.32 81.41 212,328 +0.01(+0.01%)
Sep 29, 2023 83.54 83.54 81.11 81.40 226,808 -1.67(-2.01%)
Sep 28, 2023 81.18 83.61 81.18 83.07 285,441 +2.02(+2.49%)
Sep 27, 2023 78.77 81.41 78.77 81.05 134,921 +2.28(+2.89%)
Sep 26, 2023 80.01 81.01 78.75 78.77 151,812 -1.70(-2.11%)
Sep 25, 2023 79.74 80.75 80.41 80.47 119,425 +0.34(+0.42%)
Sep 22, 2023 80.27 81.30 80.11 80.13 154,482 -0.07(-0.09%)
Sep 21, 2023 80.29 80.54 78.95 80.20 178,292 +0.37(+0.46%)
Sep 20, 2023 81.26 81.34 79.80 79.83 174,135 -1.09(-1.35%)
Sep 19, 2023 80.37 82.10 80.08 80.92 235,798 +1.11(+1.39%)
Sep 18, 2023 79.40 81.26 79.22 79.81 160,194 +0.75(+0.95%)
Sep 15, 2023 80.03 80.46 78.34 79.06 653,763 -0.76(-0.95%)
Sep 14, 2023 79.21 79.90 78.31 79.82 164,601 +1.27(+1.62%)
Sep 13, 2023 79.45 79.72 78.02 78.55 200,785 -1.23(-1.54%)
Sep 12, 2023 79.43 80.15 78.99 79.78 151,253 -0.32(-0.40%)
Sep 11, 2023 79.10 81.01 78.46 80.10 306,198 +1.83(+2.34%)
Sep 08, 2023 78.28 78.74 77.86 78.27 133,061 -0.34(-0.43%)
Sep 07, 2023 77.78 78.78 77.07 78.61 146,863 +1.05(+1.35%)
Sep 06, 2023 77.71 78.37 76.92 77.56 128,906 +0.41(+0.53%)
Sep 05, 2023 78.94 78.94 76.61 77.15 206,550 -2.83(-3.54%)
Sep 01, 2023 80.00 81.00 79.61 79.98 154,560 +0.96(+1.21%)
Aug 31, 2023 80.14 80.39 78.90 79.02 181,244 -0.68(-0.85%)
Aug 30, 2023 79.52 80.27 79.17 79.70 158,213 +0.43(+0.54%)
Aug 29, 2023 79.05 80.00 79.05 79.27 109,131 +0.00(+0.00%)
Aug 28, 2023 79.01 79.81 79.01 79.27 72,965 +0.78(+0.99%)
Aug 25, 2023 78.39 79.42 77.49 78.49 99,428 +0.66(+0.85%)
Aug 24, 2023 79.03 79.85 77.60 77.83 162,719 -1.76(-2.21%)
Aug 23, 2023 79.33 80.10 78.96 79.59 131,755 +0.24(+0.30%)
Aug 22, 2023 78.29 80.10 78.29 79.35 140,537 +1.21(+1.55%)
Aug 21, 2023 78.30 78.94 77.75 78.14 161,308 -0.11(-0.14%)
Aug 18, 2023 79.06 79.78 78.02 78.25 240,000 -1.62(-2.03%)
Aug 17, 2023 80.47 80.97 79.71 79.87 290,450 -0.64(-0.79%)
Aug 16, 2023 78.91 80.78 78.91 80.51 277,209 +1.16(+1.46%)
Aug 15, 2023 78.01 79.73 77.59 79.35 168,058 +1.27(+1.63%)
Aug 14, 2023 78.10 78.24 76.94 78.08 166,658 -0.62(-0.79%)
Aug 11, 2023 79.60 79.75 78.30 78.70 175,056 -1.10(-1.38%)
Aug 10, 2023 79.51 80.39 77.92 79.80 234,529 -0.09(-0.11%)
Aug 09, 2023 80.42 81.11 79.33 79.89 198,322 -0.88(-1.09%)
Aug 08, 2023 82.39 82.39 80.77 80.77 296,778 -2.87(-3.43%)
Aug 07, 2023 84.64 85.42 82.81 83.64 318,732 -0.93(-1.10%)
Aug 04, 2023 88.40 88.40 84.51 84.57 418,283 -4.03(-4.55%)
Aug 03, 2023 88.76 91.94 87.61 88.60 399,485 +5.60(+6.75%)
Aug 02, 2023 83.11 83.81 82.75 83.00 145,600 -1.29(-1.53%)
Aug 01, 2023 84.25 85.05 83.70 84.29 145,430 -0.32(-0.38%)
Jul 31, 2023 83.02 85.08 83.02 84.61 145,417 +1.75(+2.11%)
Jul 28, 2023 84.40 84.85 82.85 82.86 235,835 -0.67(-0.80%)
Jul 27, 2023 83.25 83.78 82.57 83.53 148,376 +1.02(+1.24%)
Jul 26, 2023 81.66 82.74 81.38 82.51 269,425 +0.85(+1.04%)
Jul 25, 2023 81.13 82.23 81.13 81.66 173,161 -0.17(-0.21%)
Jul 24, 2023 81.71 82.40 81.05 81.83 175,727 +0.12(+0.15%)
Jul 21, 2023 82.00 82.40 81.30 81.71 285,382 +0.43(+0.53%)
Jul 20, 2023 82.13 82.13 80.37 81.28 128,495 -0.47(-0.57%)
Jul 19, 2023 81.76 82.03 79.79 81.75 206,337 -0.21(-0.26%)
Jul 18, 2023 81.60 82.20 81.10 81.96 150,172 +0.41(+0.50%)
Jul 17, 2023 80.42 81.94 80.42 81.55 209,570 +1.18(+1.47%)
Jul 14, 2023 80.54 81.27 79.50 80.37 168,743 -0.16(-0.20%)
Jul 13, 2023 79.26 80.63 79.26 80.53 261,618 +0.77(+0.97%)
Jul 12, 2023 80.80 80.83 79.53 79.76 163,888 +0.11(+0.14%)
Jul 11, 2023 80.69 81.24 79.45 79.65 174,737 -0.91(-1.13%)
Jul 10, 2023 79.27 80.71 79.27 80.56 229,779 +1.06(+1.33%)
Jul 07, 2023 78.71 80.23 78.67 79.50 167,253 +0.91(+1.16%)
Jul 06, 2023 78.71 79.36 77.80 78.59 189,815 -0.58(-0.73%)
Jul 05, 2023 82.63 82.97 79.12 79.17 335,580 -5.98(-7.02%)
Jul 03, 2023 84.54 85.85 84.21 85.15 73,177 +0.18(+0.21%)
Jun 30, 2023 84.93 85.67 83.82 84.97 217,633 +0.96(+1.14%)
Jun 29, 2023 83.42 84.48 83.00 84.01 246,566 +0.54(+0.65%)
Jun 28, 2023 83.18 83.86 82.92 83.47 144,865 +0.29(+0.35%)
Jun 27, 2023 82.21 83.51 82.21 83.18 147,696 +1.40(+1.71%)
Jun 26, 2023 81.51 83.21 81.51 81.78 194,577 -0.10(-0.12%)
Jun 23, 2023 81.41 82.91 81.00 81.88 1,504,508 -0.58(-0.70%)
Jun 22, 2023 83.05 83.08 81.93 82.46 203,426 -0.93(-1.12%)
Jun 21, 2023 83.26 84.33 83.00 83.39 133,885 -0.14(-0.17%)
Jun 20, 2023 83.19 84.57 82.57 83.53 141,181 +0.04(+0.05%)
Jun 16, 2023 84.00 84.65 82.53 83.49 663,517 +0.99(+1.20%)
Jun 15, 2023 82.53 82.88 81.93 82.50 288,230 +10.65(+14.82%)
May 08, 2023 74.65 74.89 70.84 71.85 405,281 -2.25(-3.04%)
May 05, 2023 69.92 75.34 68.75 74.10 814,168 +12.42(+20.14%)
May 04, 2023 62.20 62.53 61.09 61.68 227,099 -0.71(-1.14%)
May 03, 2023 64.47 64.95 62.33 62.39 306,205 -1.89(-2.94%)
May 02, 2023 64.45 65.06 62.86 64.28 264,641 -0.30(-0.46%)
May 01, 2023 64.18 66.05 63.68 64.58 335,007 +0.90(+1.41%)
Apr 28, 2023 63.88 65.00 63.62 63.68 228,951 -0.57(-0.89%)
Apr 27, 2023 63.31 64.31 63.00 64.25 220,400 +1.39(+2.21%)
Apr 26, 2023 64.31 64.61 62.49 62.86 187,637 -2.30(-3.53%)
Apr 25, 2023 65.38 66.17 65.10 65.16 148,056 -0.87(-1.32%)
Apr 24, 2023 66.42 67.32 65.80 66.03 145,992 -0.23(-0.35%)
Apr 21, 2023 67.23 67.35 66.17 66.26 166,209 -0.73(-1.09%)
Apr 20, 2023 65.87 67.15 65.87 66.99 244,256 +0.59(+0.89%)
Apr 19, 2023 66.25 66.95 65.95 66.40 331,798 +0.11(+0.17%)
Apr 18, 2023 67.35 67.53 66.02 66.29 160,167 -0.54(-0.81%)
Apr 17, 2023 67.60 67.80 66.49 66.83 156,912 +0.02(+0.03%)
Apr 14, 2023 67.51 68.44 66.64 66.81 149,844 -0.64(-0.95%)
Apr 13, 2023 67.84 67.99 66.24 67.45 251,542 -0.32(-0.47%)
Apr 12, 2023 67.88 68.50 67.36 67.77 176,858 +0.47(+0.70%)
Apr 11, 2023 68.02 68.62 67.17 67.30 179,459 -0.24(-0.36%)
Apr 10, 2023 66.42 67.99 66.42 67.54 191,246 +0.79(+1.18%)
Apr 06, 2023 67.32 67.32 66.33 66.75 114,159 -0.38(-0.57%)
Apr 05, 2023 67.77 67.77 66.61 67.13 137,956 -1.23(-1.80%)
Apr 04, 2023 72.31 72.41 67.59 68.36 209,993 -3.24(-4.53%)
Apr 03, 2023 70.44 72.67 70.44 71.60 235,401 +1.02(+1.45%)
Mar 31, 2023 70.70 71.09 69.72 70.58 382,786 +0.43(+0.61%)
Mar 30, 2023 70.87 71.44 69.77 70.15 153,227 -0.24(-0.34%)
Mar 29, 2023 70.17 70.51 69.35 70.39 159,165 +0.93(+1.34%)
Mar 28, 2023 67.58 69.50 67.58 69.46 156,871 +1.70(+2.51%)
Mar 27, 2023 67.92 68.78 67.28 67.76 150,198 +0.99(+1.48%)
Mar 24, 2023 66.42 67.37 65.80 66.77 182,591 -0.65(-0.96%)
Mar 23, 2023 68.22 69.37 66.42 67.42 179,676 -0.58(-0.85%)
Mar 22, 2023 70.20 70.30 67.88 68.00 179,454 -2.06(-2.94%)
Mar 21, 2023 69.67 70.78 69.61 70.06 199,586 +1.72(+2.52%)
Mar 20, 2023 67.08 69.12 67.08 68.34 188,407 +2.04(+3.08%)
Mar 17, 2023 68.27 68.27 65.81 66.30 676,413 -2.57(-3.73%)
Mar 16, 2023 65.62 69.28 65.35 68.87 248,602 +2.27(+3.41%)
Mar 15, 2023 67.41 67.53 66.00 66.60 316,379 -2.97(-4.27%)
Mar 14, 2023 68.20 69.63 67.63 69.57 260,752 +3.51(+5.31%)
Mar 13, 2023 66.60 67.04 65.64 66.06 177,354 -1.82(-2.68%)
Mar 10, 2023 69.47 69.47 66.83 67.88 287,933 -1.79(-2.57%)
Mar 09, 2023 71.30 71.30 69.42 69.67 116,329 -1.28(-1.80%)
Mar 08, 2023 71.16 71.80 70.66 70.95 120,041 +0.16(+0.23%)
Mar 07, 2023 71.03 71.50 70.04 70.79 229,934 -0.04(-0.06%)
Mar 06, 2023 72.92 72.95 70.33 70.83 200,961 -2.35(-3.21%)
Mar 03, 2023 72.89 73.89 71.78 73.18 163,984 +0.71(+0.98%)
Mar 02, 2023 71.36 72.73 70.95 72.47 126,517 +0.54(+0.75%)
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.