SPX Corp (NY: SPXC )

60.68 USD +0.92 (+1.54%)
Streaming Delayed Price Updated: 11:37 AM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 100.71 101.99 99.10 99.13 323,286 -2.49(-2.45%)
Jul 30, 2014 103.00 104.12 101.10 101.62 493,784 -1.89(-1.83%)
Jul 29, 2014 102.88 105.44 102.88 103.51 482,744 -1.38(-1.32%)
Jul 28, 2014 106.36 106.57 104.55 104.89 281,724 -1.64(-1.54%)
Jul 25, 2014 106.50 107.36 106.15 106.53 153,068 -0.24(-0.22%)
Jul 24, 2014 106.78 107.60 106.65 106.77 182,265 -0.23(-0.21%)
Jul 23, 2014 107.33 107.76 106.58 107.00 166,491 -0.25(-0.23%)
Jul 22, 2014 107.04 107.68 106.82 107.25 284,000 +0.57(+0.53%)
Jul 21, 2014 104.70 107.21 104.70 106.68 298,973 +1.48(+1.41%)
Jul 18, 2014 105.32 106.43 104.89 105.20 390,354 +0.19(+0.18%)
Jul 17, 2014 106.73 106.99 104.73 105.01 286,507 -2.28(-2.13%)
Jul 16, 2014 107.00 107.57 106.02 107.29 369,916 +0.61(+0.57%)
Jul 15, 2014 107.75 107.99 105.87 106.68 271,800 -0.83(-0.77%)
Jul 14, 2014 107.72 108.47 107.05 107.51 230,334 +0.75(+0.70%)
Jul 11, 2014 107.46 108.00 106.59 106.76 181,145 -0.69(-0.64%)
Jul 10, 2014 106.53 108.12 106.42 107.45 177,479 -0.76(-0.70%)
Jul 09, 2014 108.50 108.84 108.10 108.21 141,030 +0.05(+0.05%)
Jul 08, 2014 109.65 110.34 107.78 108.16 511,113 -2.25(-2.04%)
Jul 07, 2014 110.73 111.06 109.55 110.41 476,064 -0.81(-0.73%)
Jul 03, 2014 109.89 111.22 111.22 111.22 1,576,100 +1.65(+1.51%)
Jul 02, 2014 109.43 110.91 109.22 109.57 294,186 +0.17(+0.16%)
Jul 01, 2014 108.52 110.00 108.52 109.40 435,416 +1.19(+1.10%)
Jun 30, 2014 106.56 108.32 105.86 108.21 274,106 +1.66(+1.56%)
Jun 27, 2014 106.53 106.98 106.09 106.55 334,149 -0.39(-0.36%)
Jun 26, 2014 107.82 107.82 106.67 106.94 134,861 -0.85(-0.79%)
Jun 25, 2014 106.94 108.02 106.79 107.79 226,837 +0.73(+0.68%)
Jun 24, 2014 108.35 109.00 107.03 107.06 163,552 -1.52(-1.40%)
Jun 23, 2014 109.49 109.93 108.38 108.58 150,195 -0.76(-0.70%)
Jun 20, 2014 108.89 109.74 108.83 109.34 472,209 +0.42(+0.39%)
Jun 19, 2014 109.55 109.75 108.07 108.92 253,105 -0.36(-0.33%)
Jun 18, 2014 108.61 109.52 108.15 109.28 264,098 +0.63(+0.58%)
Jun 17, 2014 106.90 109.30 106.33 108.65 310,681 +1.62(+1.51%)
Jun 16, 2014 106.71 107.40 105.65 107.03 173,296 +0.04(+0.04%)
Jun 13, 2014 106.00 107.58 105.79 106.99 333,204 +0.99(+0.93%)
Jun 12, 2014 107.70 108.12 105.99 106.00 231,682 -2.43(-2.24%)
Jun 11, 2014 108.66 108.92 107.34 108.43 236,563 -0.73(-0.67%)
Jun 10, 2014 108.79 109.25 108.37 109.16 141,680 +1.04(+0.96%)
Jun 06, 2014 107.26 108.50 106.74 108.12 200,963 +1.10(+1.03%)
Jun 05, 2014 105.11 107.21 105.02 107.02 159,864 +2.08(+1.98%)
Jun 04, 2014 105.22 105.76 104.90 104.94 187,894 -0.54(-0.51%)
Jun 03, 2014 105.20 105.77 104.72 105.48 132,537 -0.10(-0.09%)
Jun 02, 2014 104.39 105.72 103.64 105.58 169,217 +0.94(+0.90%)
May 30, 2014 104.62 105.26 104.58 104.64 335,755 -0.34(-0.32%)
May 29, 2014 105.36 105.52 104.43 104.98 211,408 -0.11(-0.10%)
May 28, 2014 105.52 106.03 105.00 105.09 288,994 -0.19(-0.18%)
May 27, 2014 105.00 106.65 104.84 105.28 278,309 +0.75(+0.72%)
May 23, 2014 103.15 104.53 104.53 104.53 585,300 +0.94(+0.91%)
May 22, 2014 102.70 104.08 102.70 103.59 120,563 +0.76(+0.74%)
May 21, 2014 102.19 103.04 101.98 102.83 132,598 +1.03(+1.01%)
May 20, 2014 103.44 104.75 100.97 101.80 295,916 -2.13(-2.05%)
May 19, 2014 102.16 104.18 101.86 103.93 209,074 +1.37(+1.34%)
May 16, 2014 102.48 102.95 101.67 102.56 313,772 -0.19(-0.18%)
May 15, 2014 103.52 103.97 100.47 102.75 536,841 -1.10(-1.06%)
May 14, 2014 103.73 104.54 103.69 103.85 317,225 -0.30(-0.29%)
May 13, 2014 103.48 104.72 103.31 104.15 258,104 +0.67(+0.65%)
May 12, 2014 102.04 103.64 102.04 103.48 315,421 +2.25(+2.22%)
May 09, 2014 100.35 101.48 100.00 101.23 248,929 +0.83(+0.83%)
May 08, 2014 101.50 103.40 100.35 100.40 506,407 -3.05(-2.95%)
May 07, 2014 102.81 103.49 101.36 103.45 233,568 +0.83(+0.81%)
May 06, 2014 102.00 103.49 101.60 102.62 296,790 -0.33(-0.32%)
May 05, 2014 101.79 103.29 101.14 102.95 315,613 +0.52(+0.51%)
May 02, 2014 103.39 104.76 102.24 102.43 343,292 -0.85(-0.82%)
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.