Historical Stock Prices

SPEX 
$0.7996
*  
0.0204
2.49%
Get SPEX Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading SPEX now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2015 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 0.815 0.85 0.7996 0.7996 85,288
04/16/2015 0.815 0.8279 0.815 0.82 79,168
04/15/2015 0.82 0.8301 0.79 0.82 103,493
04/14/2015 0.79 0.8234 0.79 0.8126 68,953
04/13/2015 0.8 0.81 0.78 0.782 134,748
04/10/2015 0.8 0.82 0.8 0.8199 79,688
04/09/2015 0.82 0.82 0.795 0.8001 34,942
04/08/2015 0.784 0.8299 0.784 0.8028 120,791
04/07/2015 0.773 0.8588 0.7585 0.784 398,092
04/06/2015 0.79 0.79 0.761 0.7703 320,982
04/02/2015 0.79 0.8198 0.79 0.7901 156,539
04/01/2015 0.8485 0.8485 0.8 0.8119 157,822
03/31/2015 0.83 0.845 0.761 0.8363 417,702
03/30/2015 0.93 0.949 0.8826 0.91 273,587
03/27/2015 0.92 0.96 0.8882 0.9576 227,112
03/26/2015 0.93 0.96 0.9021 0.9203 61,211
03/25/2015 0.98 0.98 0.94 0.9584 104,820
03/24/2015 0.97 0.9799 0.935 0.9721 121,880
03/23/2015 0.93 0.99 0.922 0.9598 527,668
03/20/2015 1 1.02 0.9006 0.9359 1,726,675
03/19/2015 0.79 0.81 0.77 0.7782 220,434
03/18/2015 0.83 0.83 0.7401 0.79 548,380
03/17/2015 0.83 0.84 0.82 0.8204 180,446
03/16/2015 0.84 0.9 0.8204 0.8302 302,433
03/13/2015 0.9 0.9 0.8026 0.8484 587,363
03/12/2015 1 1 0.75 0.87 1,836,958
03/11/2015 1 1 0.9601 0.97 83,382
03/10/2015 0.97 0.99 0.95 0.99 164,606
03/09/2015 0.98 1.03 0.9706 0.99 246,882
03/06/2015 0.97 0.98 0.9502 0.97 96,075
03/05/2015 0.98 0.9902 0.951 0.9605 71,632
03/04/2015 0.94 1.07 0.94 0.9799 971,934
03/03/2015 0.93 0.955 0.9125 0.9332 140,500
03/02/2015 0.93 0.955 0.91 0.928 87,860
02/27/2015 0.93 0.9494 0.91 0.92 70,444
02/26/2015 0.94 0.955 0.9201 0.93 126,609
02/25/2015 0.96 0.96 0.91 0.95 369,105
02/24/2015 0.95 0.95 0.92 0.925 298,409
02/23/2015 0.96 0.96 0.925 0.9479 135,397
02/20/2015 0.9501 0.9696 0.9205 0.93 282,816
02/19/2015 0.98 0.99 0.9502 0.9554 115,282
02/18/2015 0.98 1 0.96 0.98 120,070
02/17/2015 0.95 1.02 0.94 1 337,637
02/13/2015 0.99 0.99 0.95 0.978 142,199
02/12/2015 0.98 0.99 0.95 0.99 181,301
02/11/2015 1.0099 1.0099 0.9604 0.9605 118,843
02/10/2015 0.99 1.0061 0.94 0.9604 214,339
02/09/2015 1.02 1.02 0.97 0.97 157,218
02/06/2015 1.02 1.04 0.98 1.03 123,097
02/05/2015 1.01 1.03 0.9816 1.02 153,530
02/04/2015 1.06 1.06 0.97 0.9958 108,350
02/03/2015 1.05 1.1 0.972 1.03 635,399
02/02/2015 0.94 0.9579 0.93 0.93 99,027
01/30/2015 0.95 0.975 0.921 0.93 249,048
01/29/2015 0.97 0.97 0.9217 0.94 221,144
01/28/2015 0.98 0.9958 0.9489 0.95 176,281
01/27/2015 0.96 1.02 0.93 0.971 322,397
01/26/2015 1.015 1.035 0.98 1.01 224,993
01/23/2015 1.07 1.0804 1.01 1.02 214,759
01/22/2015 1.13 1.16 1.02 1.07 553,620
01/21/2015 0.99 1.18 0.99 1.13 1,092,814
01/20/2015 0.924 1.06 0.91 0.99 702,341
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?