SPX Corp (NY: SPXC )

58.69 USD -0.46 (-0.78%)
Streaming Delayed Price Updated: 3:40 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2015 74.65 74.65 73.69 74.31 403,143 +0.00(+0.00%)
May 29, 2015 73.88 74.85 73.62 74.31 1,745,072 +0.14(+0.19%)
May 28, 2015 74.55 74.72 73.36 74.17 510,970 -0.54(-0.72%)
May 27, 2015 74.38 74.84 73.82 74.71 411,415 +0.45(+0.61%)
May 26, 2015 75.82 76.22 73.53 74.26 788,909 -2.15(-2.81%)
May 22, 2015 76.82 76.41 76.41 76.41 2,205,100 -0.79(-1.02%)
May 21, 2015 76.05 77.93 76.00 77.20 387,823 +0.99(+1.30%)
May 20, 2015 76.78 76.79 75.45 76.21 478,542 +0.01(+0.01%)
May 19, 2015 76.87 77.07 75.94 76.20 313,787 -0.85(-1.10%)
May 18, 2015 76.63 77.39 76.15 77.05 229,362 +0.22(+0.29%)
May 15, 2015 77.78 78.14 76.21 76.83 481,304 -0.93(-1.20%)
May 14, 2015 78.72 79.05 77.20 77.76 497,025 -0.13(-0.17%)
May 13, 2015 77.14 78.30 76.96 77.89 686,836 +1.20(+1.56%)
May 12, 2015 76.14 77.22 75.53 76.69 502,566 +0.33(+0.43%)
May 11, 2015 76.39 76.93 75.70 76.36 477,103 +0.25(+0.33%)
May 08, 2015 76.57 76.94 75.78 76.11 287,332 +0.23(+0.30%)
May 07, 2015 76.31 76.54 75.61 75.88 559,866 -1.01(-1.31%)
May 06, 2015 77.25 77.76 76.25 76.89 514,138 -0.15(-0.19%)
May 05, 2015 78.85 79.49 76.84 77.04 662,614 -2.32(-2.92%)
May 04, 2015 79.61 80.09 78.98 79.36 562,904 -0.19(-0.24%)
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.