SPX Corp (NY: SPXC )

60.91 USD +1.16 (+1.93%)
Streaming Delayed Price Updated: 11:23 AM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 62.48 62.66 59.64 59.76 102,743 -3.12(-4.96%)
May 11, 2021 62.21 63.47 62.21 62.88 95,720 -0.71(-1.12%)
May 10, 2021 63.54 64.15 63.00 63.59 206,235 +0.01(+0.02%)
May 07, 2021 63.00 66.19 62.44 63.58 190,384 +1.53(+2.47%)
May 06, 2021 60.96 62.20 60.50 62.05 179,224 +1.25(+2.06%)
May 05, 2021 61.02 61.68 60.23 60.80 112,617 -0.23(-0.38%)
May 04, 2021 61.51 61.63 60.40 61.03 161,645 -0.87(-1.41%)
May 03, 2021 61.55 62.46 60.68 61.90 251,014 +1.24(+2.04%)
Apr 30, 2021 61.37 61.48 60.37 60.66 188,100 -1.41(-2.27%)
Apr 29, 2021 62.08 62.17 61.25 62.07 162,113 +0.45(+0.73%)
Apr 28, 2021 61.57 61.77 61.13 61.62 69,053 -0.07(-0.11%)
Apr 27, 2021 62.19 62.19 61.29 61.69 82,050 +0.03(+0.05%)
Apr 26, 2021 62.18 62.55 61.62 61.66 86,482 -0.33(-0.53%)
Apr 23, 2021 61.22 62.47 60.78 61.99 114,300 +1.16(+1.91%)
Apr 22, 2021 60.61 61.41 60.28 60.83 170,614 +0.47(+0.78%)
Apr 21, 2021 59.59 60.42 59.33 60.36 108,621 +0.95(+1.60%)
Apr 20, 2021 59.20 59.73 58.67 59.41 203,964 +0.04(+0.07%)
Apr 19, 2021 59.47 59.48 58.31 59.37 168,007 -0.29(-0.49%)
Apr 16, 2021 60.90 61.05 59.29 59.66 88,300 -0.60(-1.00%)
Apr 15, 2021 59.67 61.27 59.39 60.26 102,568 +1.56(+2.66%)
Apr 14, 2021 58.73 59.81 58.62 58.70 147,661 -0.08(-0.14%)
Apr 13, 2021 59.84 60.32 58.33 58.78 152,765 -1.38(-2.29%)
Apr 12, 2021 60.10 60.63 59.83 60.16 61,162 +0.06(+0.10%)
Apr 09, 2021 58.94 60.18 58.73 60.10 108,700 +1.13(+1.92%)
Apr 08, 2021 59.23 59.34 58.22 58.97 100,371 +0.10(+0.17%)
Apr 07, 2021 60.66 60.69 58.62 58.87 110,293 -1.39(-2.31%)
Apr 06, 2021 60.12 60.94 60.12 60.26 81,945 +0.15(+0.25%)
Apr 05, 2021 60.75 60.75 59.29 60.11 189,270 +0.56(+0.94%)
Apr 01, 2021 58.66 59.60 58.14 59.55 227,900 +1.28(+2.20%)
Mar 31, 2021 59.13 59.94 58.01 58.27 314,085 -0.41(-0.70%)
Mar 30, 2021 58.40 59.22 58.09 58.68 262,866 +0.48(+0.82%)
Mar 29, 2021 59.08 60.61 58.15 58.20 215,146 -1.28(-2.15%)
Mar 26, 2021 58.26 59.48 57.62 59.48 217,800 +1.97(+3.43%)
Mar 25, 2021 56.42 57.69 55.43 57.51 186,744 +0.55(+0.97%)
Mar 24, 2021 58.08 59.52 56.93 56.96 208,164 -0.58(-1.01%)
Mar 23, 2021 58.18 59.92 56.70 57.54 323,047 -1.53(-2.59%)
Mar 22, 2021 59.48 59.80 57.77 59.07 205,025 -0.51(-0.86%)
Mar 19, 2021 59.82 60.02 57.95 59.58 643,200 -0.25(-0.42%)
Mar 18, 2021 60.82 62.13 59.65 59.83 330,006 -1.20(-1.97%)
Mar 17, 2021 60.55 61.66 59.97 61.03 168,386 +0.43(+0.71%)
Mar 16, 2021 61.00 61.07 59.46 60.60 210,480 -0.76(-1.24%)
Mar 15, 2021 60.19 61.48 59.05 61.36 156,990 +0.96(+1.59%)
Mar 12, 2021 59.80 60.90 59.56 60.40 216,200 +0.90(+1.51%)
Mar 11, 2021 59.10 59.95 58.19 59.50 236,976 +1.12(+1.92%)
Mar 10, 2021 56.99 58.80 56.99 58.38 150,151 +1.32(+2.31%)
Mar 09, 2021 58.34 58.46 56.88 57.06 213,278 -0.58(-1.01%)
Mar 08, 2021 56.31 58.52 56.31 57.64 200,672 +1.87(+3.35%)
Mar 05, 2021 54.16 55.85 52.63 55.77 367,700 +2.85(+5.39%)
Mar 04, 2021 55.09 55.10 52.13 52.92 284,045 -2.24(-4.06%)
Mar 03, 2021 56.01 56.29 55.15 55.16 220,599 -0.79(-1.41%)
Mar 02, 2021 58.20 58.20 55.87 55.95 157,956 -2.39(-4.10%)
Mar 01, 2021 56.99 58.92 56.31 58.34 169,216 +2.75(+4.95%)
Feb 26, 2021 56.49 57.10 55.53 55.59 343,900 -0.96(-1.70%)
Feb 25, 2021 57.46 57.80 55.47 56.55 656,221 -1.10(-1.91%)
Feb 24, 2021 56.84 57.84 55.35 57.65 267,526 +0.58(+1.02%)
Feb 23, 2021 56.10 57.55 55.45 57.07 225,054 +0.14(+0.25%)
Feb 22, 2021 55.39 57.06 55.38 56.93 225,480 +0.90(+1.61%)
Feb 19, 2021 54.53 56.24 54.53 56.03 421,600 +1.74(+3.21%)
Feb 18, 2021 54.48 54.61 53.38 54.29 142,440 -0.37(-0.68%)
Feb 17, 2021 53.90 55.34 53.90 54.66 118,166 +0.14(+0.26%)
Feb 16, 2021 55.73 56.00 54.48 54.52 120,410 -0.84(-1.52%)
Feb 12, 2021 55.01 56.23 54.88 55.36 94,100 -0.11(-0.20%)
Feb 11, 2021 55.39 55.99 54.44 55.47 190,402 +0.21(+0.38%)
Feb 10, 2021 56.27 56.70 55.21 55.26 113,505 -0.84(-1.50%)
Feb 09, 2021 55.80 56.29 54.90 56.10 112,528 +0.40(+0.72%)
Feb 08, 2021 55.12 56.06 55.12 55.70 85,672 +1.13(+2.07%)
Feb 05, 2021 54.65 54.65 53.91 54.57 85,500 +0.63(+1.17%)
Feb 04, 2021 53.52 54.54 53.52 53.94 83,614 +0.45(+0.84%)
Feb 03, 2021 54.40 54.44 52.67 53.49 133,774 -1.06(-1.94%)
Feb 02, 2021 54.28 55.29 53.76 54.55 205,024 +1.08(+2.02%)
Feb 01, 2021 52.74 53.88 51.74 53.47 232,391 +1.76(+3.40%)
Jan 29, 2021 54.37 54.67 51.63 51.71 323,200 -2.97(-5.43%)
Jan 28, 2021 56.08 56.08 54.55 54.68 202,086 -0.31(-0.56%)
Jan 27, 2021 55.39 56.19 53.48 54.99 261,254 -1.75(-3.08%)
Jan 26, 2021 58.42 58.42 56.55 56.74 101,716 -1.16(-2.00%)
Jan 25, 2021 59.38 59.76 57.52 57.90 173,405 -1.97(-3.29%)
Jan 22, 2021 57.92 59.95 57.80 59.87 129,600 +1.26(+2.15%)
Jan 21, 2021 59.57 59.57 58.24 58.61 166,978 -0.61(-1.03%)
Jan 20, 2021 58.63 59.48 58.19 59.22 217,709 +0.92(+1.58%)
Jan 19, 2021 57.96 58.85 57.63 58.30 164,519 +0.99(+1.73%)
Jan 15, 2021 58.32 58.72 57.01 57.31 281,600 -2.33(-3.91%)
Jan 14, 2021 58.14 60.06 57.79 59.64 304,468 +2.00(+3.47%)
Jan 13, 2021 57.47 58.27 57.02 57.64 255,949 -0.14(-0.24%)
Jan 12, 2021 56.56 58.29 56.56 57.78 147,411 +1.22(+2.16%)
Jan 11, 2021 56.21 57.27 56.02 56.56 444,976 -0.53(-0.93%)
Jan 08, 2021 58.38 58.38 56.31 57.09 260,000 -0.78(-1.35%)
Jan 07, 2021 58.21 59.22 56.25 57.87 551,490 -0.08(-0.14%)
Jan 06, 2021 55.73 58.87 55.73 57.95 320,600 +3.37(+6.17%)
Jan 05, 2021 53.25 55.02 53.18 54.58 186,527 +1.39(+2.61%)
Jan 04, 2021 55.00 55.15 52.58 53.19 231,000 -1.35(-2.48%)
Dec 31, 2020 54.54 54.54 54.54 145,908 +0.29(+0.53%)
Dec 30, 2020 53.72 54.69 53.72 54.25 145,908 +0.71(+1.33%)
Dec 29, 2020 54.14 54.52 52.45 53.54 155,988 -0.45(-0.83%)
Dec 28, 2020 54.55 55.05 53.87 53.99 193,457 +0.08(+0.15%)
Dec 24, 2020 53.65 54.17 53.27 53.91 65,800 +0.44(+0.82%)
Dec 23, 2020 53.92 54.47 53.27 53.47 226,973 -0.17(-0.32%)
Dec 22, 2020 53.75 54.28 53.32 53.64 149,576 -0.24(-0.45%)
Dec 21, 2020 52.26 53.96 52.00 53.88 348,762 +0.97(+1.83%)
Dec 18, 2020 54.00 54.45 52.54 52.91 1,028,600 -0.89(-1.65%)
Dec 17, 2020 53.38 54.14 52.99 53.80 386,198 +0.67(+1.26%)
Dec 16, 2020 54.82 54.97 52.95 53.13 267,456 -1.28(-2.35%)
Dec 15, 2020 53.73 54.48 52.94 54.41 283,866 +1.25(+2.35%)
Dec 14, 2020 55.15 55.17 53.16 53.16 342,422 -1.39(-2.55%)
Dec 11, 2020 54.30 55.11 53.97 54.55 117,000 -0.35(-0.64%)
Dec 10, 2020 54.77 55.31 54.35 54.90 95,853 -0.37(-0.67%)
Dec 09, 2020 55.56 56.00 54.93 55.27 153,258 -0.06(-0.11%)
Dec 08, 2020 54.14 55.37 54.07 55.33 224,614 +0.61(+1.11%)
Dec 07, 2020 55.22 55.60 54.08 54.72 152,956 -0.85(-1.53%)
Dec 04, 2020 54.64 56.90 54.64 55.57 286,200 +1.39(+2.57%)
Dec 03, 2020 53.32 54.91 52.98 54.18 246,390 +0.93(+1.75%)
Dec 02, 2020 53.08 53.42 52.12 53.25 225,872 -0.03(-0.06%)
Dec 01, 2020 51.95 53.58 51.76 53.28 288,375 +2.05(+4.00%)
Nov 30, 2020 52.75 52.89 51.00 51.23 358,926 -1.66(-3.14%)
Nov 27, 2020 52.82 53.02 52.10 52.89 95,900 +0.01(+0.02%)
Nov 25, 2020 52.86 53.38 52.17 52.88 366,500 +0.10(+0.19%)
Nov 24, 2020 50.43 53.23 50.21 52.78 398,592 +3.31(+6.69%)
Nov 23, 2020 49.76 49.93 49.11 49.47 198,585 +0.31(+0.63%)
Nov 20, 2020 47.78 49.20 47.29 49.16 221,700 +0.92(+1.91%)
Nov 19, 2020 48.79 48.99 47.36 48.24 119,433 -0.69(-1.41%)
Nov 18, 2020 49.20 49.90 48.88 48.93 170,858 -0.27(-0.55%)
Nov 17, 2020 48.34 49.56 47.94 49.20 201,183 +0.19(+0.39%)
Nov 16, 2020 47.90 49.03 47.27 49.01 139,436 +2.35(+5.04%)
Nov 13, 2020 46.35 47.40 46.33 46.66 117,800 +0.75(+1.63%)
Nov 12, 2020 47.02 47.58 45.52 45.91 133,609 -1.69(-3.55%)
Nov 11, 2020 47.88 47.99 46.75 47.60 160,492 +0.01(+0.02%)
Nov 10, 2020 46.51 47.86 46.11 47.59 307,851 +1.73(+3.77%)
Nov 09, 2020 47.72 50.56 45.26 45.86 379,588 +2.70(+6.26%)
Nov 06, 2020 44.63 44.81 43.04 43.16 125,900 -1.19(-2.68%)
Nov 05, 2020 42.80 45.14 42.80 44.35 275,323 +1.82(+4.28%)
Nov 04, 2020 42.35 43.24 41.78 42.53 250,311 -0.73(-1.69%)
Nov 03, 2020 44.81 44.81 42.24 43.26 833,082 -0.53(-1.21%)
Nov 02, 2020 42.97 43.97 42.30 43.79 346,757 +1.40(+3.30%)
Oct 30, 2020 44.56 44.88 41.99 42.39 328,700 -2.49(-5.55%)
Oct 29, 2020 43.37 45.55 43.07 44.88 244,265 +1.12(+2.56%)
Oct 28, 2020 45.92 45.94 43.68 43.76 248,196 -3.07(-6.56%)
Oct 27, 2020 48.67 48.76 46.83 46.83 231,755 -1.99(-4.08%)
Oct 26, 2020 49.48 49.93 48.42 48.82 118,063 -1.48(-2.94%)
Oct 23, 2020 51.34 51.34 49.87 50.30 202,900 -0.72(-1.41%)
Oct 22, 2020 50.01 51.43 50.01 51.02 249,891 +1.16(+2.33%)
Oct 21, 2020 50.37 50.79 49.86 49.86 218,139 -0.70(-1.38%)
Oct 20, 2020 49.80 51.27 49.76 50.56 160,423 +1.17(+2.37%)
Oct 19, 2020 49.87 50.24 49.31 49.39 103,638 -0.39(-0.78%)
Oct 16, 2020 50.26 50.44 49.75 49.78 162,000 -0.42(-0.84%)
Oct 15, 2020 49.02 50.40 48.85 50.20 118,369 +0.79(+1.60%)
Oct 14, 2020 49.43 50.27 49.36 49.41 102,424 -0.11(-0.22%)
Oct 13, 2020 50.24 50.79 49.36 49.52 167,328 -1.28(-2.52%)
Oct 12, 2020 50.32 51.37 50.30 50.80 135,957 +0.50(+0.99%)
Oct 09, 2020 50.27 50.93 49.99 50.30 120,500 +0.40(+0.80%)
Oct 08, 2020 49.84 50.07 49.15 49.90 177,806 +0.49(+0.99%)
Oct 07, 2020 49.38 49.85 48.96 49.41 266,341 +0.79(+1.62%)
Oct 06, 2020 48.64 49.22 47.90 48.62 330,843 +0.47(+0.98%)
Oct 05, 2020 47.62 48.28 47.34 48.15 373,226 +1.09(+2.32%)
Oct 02, 2020 46.16 47.69 45.89 47.06 336,000 -0.07(-0.15%)
Oct 01, 2020 46.75 47.38 45.65 47.13 721,458 +0.75(+1.62%)
Sep 30, 2020 45.92 46.85 45.64 46.38 376,854 +0.51(+1.11%)
Sep 29, 2020 45.62 46.11 45.22 45.87 311,402 +0.42(+0.92%)
Sep 28, 2020 44.49 45.56 43.95 45.45 375,576 +1.47(+3.34%)
Sep 25, 2020 41.15 44.01 41.15 43.98 393,800 +2.50(+6.03%)
Sep 24, 2020 42.77 42.81 41.14 41.48 240,337 -1.17(-2.74%)
Sep 23, 2020 42.70 43.33 42.41 42.65 361,827 -0.06(-0.14%)
Sep 22, 2020 42.45 42.72 41.40 42.71 294,548 +0.42(+0.99%)
Sep 21, 2020 42.47 42.47 41.35 42.29 448,693 -1.21(-2.78%)
Sep 18, 2020 43.07 43.63 42.90 43.50 787,400 +0.45(+1.05%)
Sep 17, 2020 41.65 43.24 41.13 43.05 262,963 +0.61(+1.44%)
Sep 16, 2020 40.92 42.63 40.87 42.44 235,124 +1.64(+4.02%)
Sep 15, 2020 40.90 41.03 40.20 40.80 163,483 +0.36(+0.89%)
Sep 14, 2020 40.42 40.84 40.13 40.44 127,486 +0.39(+0.97%)
Sep 11, 2020 40.31 40.70 39.89 40.05 203,900 +0.05(+0.12%)
Sep 10, 2020 40.56 40.65 39.74 40.00 167,098 -0.59(-1.45%)
Sep 09, 2020 40.81 41.07 40.09 40.59 177,501 +0.07(+0.17%)
Sep 08, 2020 41.86 41.86 40.40 40.52 170,358 -1.72(-4.07%)
Sep 04, 2020 43.15 43.27 41.71 42.24 145,800 -0.20(-0.47%)
Sep 03, 2020 43.55 43.91 42.08 42.44 273,473 -0.23(-0.54%)
Sep 02, 2020 42.30 42.95 42.02 42.67 112,885 +0.60(+1.43%)
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.