Indicators

SPX Corp (NY: SPXC )

162.57 -0.54 (-0.33%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	25.21	25.64	24.84	25.18	655,949	-0.11(-0.45%)
Dec 28, 2007	25.62	25.72	25.17	25.30	831,977	-0.12(-0.46%)
Dec 27, 2007	25.45	25.71	25.32	25.41	1,302,604	-0.03(-0.13%)
Dec 26, 2007	25.73	25.73	25.39	25.45	1,316,702	-0.38(-1.47%)
Dec 24, 2007	25.64	25.83	24.95	25.83	459,048	+0.59(+2.34%)
Dec 21, 2007	24.79	25.41	24.61	25.24	2,333,920	+0.55(+2.22%)
Dec 20, 2007	24.49	24.74	24.24	24.69	944,235	+0.30(+1.21%)
Dec 19, 2007	24.65	24.69	24.03	24.39	2,453,837	-0.16(-0.66%)
Dec 18, 2007	24.48	24.86	24.10	24.55	1,513,015	+0.20(+0.82%)
Dec 17, 2007	25.50	25.57	24.26	24.35	1,950,676	-1.22(-4.77%)
Dec 14, 2007	25.86	26.08	25.49	25.57	2,269,515	-0.35(-1.34%)
Dec 13, 2007	25.66	25.92	25.41	25.92	2,327,137	+0.02(+0.07%)
Dec 12, 2007	25.38	25.90	25.36	25.90	2,282,584	+1.00(+4.02%)
Dec 11, 2007	25.94	25.96	24.84	24.90	1,376,738	-1.08(-4.17%)
Dec 10, 2007	25.80	26.03	25.48	25.99	1,296,698	+0.21(+0.80%)
Dec 07, 2007	25.93	25.95	25.66	25.78	1,233,077	-0.07(-0.27%)
Dec 06, 2007	25.13	25.90	25.10	25.85	1,766,358	+0.55(+2.19%)
Dec 05, 2007	25.45	25.80	25.03	25.30	3,155,557	+0.09(+0.36%)
Dec 04, 2007	25.14	25.37	24.73	25.21	2,119,589	-0.10(-0.38%)

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.