SPX Corp (NY: SPXC )

58.84 USD -0.30 (-0.52%)
Streaming Delayed Price Updated: 3:24 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 58.49 59.10 57.67 58.73 335,281 -0.08(-0.14%)
Aug 28, 2015 57.27 58.99 57.27 58.81 525,574 +1.37(+2.39%)
Aug 27, 2015 55.19 57.55 55.19 57.44 503,353 +2.66(+4.86%)
Aug 26, 2015 55.49 56.44 53.84 54.78 612,254 -0.08(-0.15%)
Aug 25, 2015 57.89 57.89 54.85 54.86 423,941 -1.40(-2.49%)
Aug 24, 2015 52.03 58.33 52.03 56.26 593,895 -2.28(-3.89%)
Aug 21, 2015 60.16 60.20 58.40 58.54 577,705 -2.21(-3.64%)
Aug 20, 2015 61.63 61.82 60.68 60.75 434,161 -1.72(-2.75%)
Aug 19, 2015 63.85 63.85 62.01 62.47 466,371 -1.81(-2.82%)
Aug 18, 2015 64.71 64.85 63.75 64.28 241,184 -0.63(-0.97%)
Aug 17, 2015 65.08 65.08 63.77 64.91 472,027 -0.68(-1.04%)
Aug 14, 2015 65.06 65.82 65.00 65.59 410,959 +0.39(+0.60%)
Aug 13, 2015 65.99 65.99 64.73 65.20 465,082 -1.22(-1.84%)
Aug 12, 2015 65.28 66.51 64.91 66.42 445,288 +0.56(+0.85%)
Aug 11, 2015 66.03 66.38 65.39 65.86 394,464 -1.17(-1.75%)
Aug 10, 2015 65.10 67.08 64.71 67.03 386,184 +2.45(+3.79%)
Aug 07, 2015 64.02 65.06 64.02 64.58 555,223 +0.40(+0.62%)
Aug 06, 2015 63.63 64.35 63.20 64.18 386,371 +0.54(+0.85%)
Aug 05, 2015 63.47 64.50 63.01 63.64 479,290 +0.51(+0.81%)
Aug 04, 2015 64.30 64.57 62.94 63.13 471,176 -0.80(-1.25%)
Aug 03, 2015 65.07 65.26 63.59 63.93 515,335 -1.48(-2.26%)
Jul 31, 2015 66.09 66.66 65.37 65.41 533,815 -0.35(-0.53%)
Jul 30, 2015 67.33 67.67 64.87 65.76 760,234 -1.74(-2.58%)
Jul 29, 2015 64.25 68.03 64.25 67.50 1,072,839 +3.84(+6.03%)
Jul 28, 2015 63.11 64.00 62.26 63.66 875,739 +0.99(+1.58%)
Jul 27, 2015 62.92 63.28 62.18 62.67 314,575 -1.00(-1.57%)
Jul 24, 2015 64.71 64.99 63.58 63.67 438,075 -1.11(-1.71%)
Jul 23, 2015 64.77 65.13 64.14 64.78 617,136 -0.07(-0.11%)
Jul 22, 2015 65.42 65.92 64.79 64.85 449,191 -0.74(-1.13%)
Jul 21, 2015 66.84 67.00 65.40 65.59 817,692 -1.72(-2.56%)
Jul 20, 2015 67.49 67.68 66.93 67.31 232,490 -0.20(-0.30%)
Jul 17, 2015 67.77 67.77 67.16 67.51 276,202 -0.38(-0.56%)
Jul 16, 2015 68.36 68.71 67.74 67.89 419,723 +0.21(+0.31%)
Jul 15, 2015 68.14 68.39 67.09 67.68 701,816 -0.94(-1.37%)
Jul 14, 2015 68.16 69.17 67.91 68.62 318,312 +0.19(+0.28%)
Jul 13, 2015 67.48 68.90 66.84 68.43 649,986 +1.44(+2.15%)
Jul 10, 2015 69.01 69.68 66.98 66.99 883,941 -1.57(-2.29%)
Jul 09, 2015 69.51 70.19 68.53 68.56 363,926 -0.36(-0.52%)
Jul 08, 2015 70.23 70.23 68.81 68.92 708,376 -1.45(-2.06%)
Jul 07, 2015 70.17 71.55 68.99 70.37 653,742 +0.01(+0.01%)
Jul 06, 2015 70.94 71.18 70.00 70.36 892,602 -1.26(-1.76%)
Jul 02, 2015 72.22 71.62 71.62 71.62 2,574,800 -0.47(-0.65%)
Jul 01, 2015 73.31 73.31 71.44 72.09 850,711 -0.30(-0.41%)
Jun 30, 2015 72.81 73.81 71.44 72.39 2,286,845 +3.76(+5.48%)
Jun 29, 2015 70.14 70.25 68.63 68.63 512,177 -2.22(-3.13%)
Jun 26, 2015 70.42 70.92 70.08 70.85 369,878 +0.38(+0.54%)
Jun 25, 2015 72.05 72.05 70.30 70.47 347,493 -1.51(-2.10%)
Jun 24, 2015 72.17 72.57 71.72 71.98 535,582 -0.30(-0.42%)
Jun 23, 2015 71.13 72.31 70.94 72.28 400,605 +1.07(+1.50%)
Jun 22, 2015 71.49 71.75 70.85 71.21 322,918 +0.27(+0.38%)
Jun 19, 2015 71.58 71.76 70.91 70.94 399,273 -0.58(-0.81%)
Jun 18, 2015 71.82 71.82 70.03 71.52 461,619 +0.11(+0.15%)
Jun 17, 2015 71.93 72.36 70.87 71.41 318,078 -0.26(-0.36%)
Jun 16, 2015 71.38 71.93 71.22 71.67 357,303 +0.20(+0.28%)
Jun 15, 2015 71.81 71.81 70.92 71.47 504,079 -0.99(-1.37%)
Jun 12, 2015 71.64 73.04 71.64 72.46 462,365 -1.17(-1.59%)
Jun 11, 2015 73.59 73.66 72.91 73.63 445,691 +0.17(+0.23%)
Jun 10, 2015 73.63 74.38 73.12 73.46 413,277 +0.43(+0.59%)
Jun 09, 2015 73.49 74.10 73.01 73.03 430,979 -0.40(-0.54%)
Jun 08, 2015 74.07 74.48 73.35 73.43 351,598 -0.77(-1.04%)
Jun 05, 2015 74.06 74.32 73.46 74.20 299,715 -0.19(-0.26%)
Jun 04, 2015 74.89 74.95 73.82 74.39 480,864 -0.82(-1.09%)
Jun 03, 2015 74.78 75.83 74.36 75.21 650,896 +0.48(+0.64%)
Jun 02, 2015 74.19 75.65 73.70 74.73 371,669 +0.42(+0.57%)
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.