Indicators

SPX Corp (NY: SPXC )

154.85 -0.22 (-0.14%)

Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	11.88	11.95	11.43	11.55	5,291,456	-0.20(-1.67%)
Mar 30, 2009	11.78	12.00	11.48	11.75	4,059,459	-1.19(-9.23%)
Mar 26, 2009	12.75	13.05	12.45	12.95	4,278,654	+0.36(+2.85%)
Mar 25, 2009	12.75	13.23	12.14	12.59	3,599,895	-0.22(-1.75%)
Mar 24, 2009	12.68	13.13	12.51	12.81	3,073,717	-0.13(-0.99%)
Mar 23, 2009	12.62	12.96	12.55	12.94	3,882,113	+0.77(+6.34%)
Mar 20, 2009	12.69	12.69	12.03	12.17	4,822,169	-0.47(-3.73%)
Mar 19, 2009	12.84	12.97	12.50	12.64	3,115,420	-0.06(-0.45%)
Mar 18, 2009	12.11	12.78	11.81	12.69	5,992,795	+0.49(+4.01%)
Mar 17, 2009	11.98	12.21	11.66	12.21	3,592,291	+0.25(+2.08%)
Mar 16, 2009	12.33	12.37	11.95	11.96	4,297,715	-0.16(-1.30%)
Mar 13, 2009	12.52	12.66	12.03	12.11	0	-0.22(-1.77%)
Mar 12, 2009	11.65	12.39	11.55	12.33	4,976,148	+0.59(+4.98%)
Mar 11, 2009	11.65	11.97	11.28	11.75	3,277,781	+0.24(+2.10%)
Mar 10, 2009	10.80	11.54	10.74	11.51	4,281,022	+1.11(+10.72%)
Mar 09, 2009	9.985	10.84	9.892	10.39	4,156,837	+0.21(+2.02%)
Mar 06, 2009	10.17	10.55	9.872	10.19	0	+0.09(+0.92%)
Mar 05, 2009	10.73	10.89	9.990	10.09	4,601,439	-0.99(-8.93%)
Mar 04, 2009	10.49	11.36	10.42	11.08	6,113,636	+1.25(+12.71%)

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.