Historical Stock Prices

SPEX 
$0.239
*  
0.0007
0.29%
Get SPEX Alerts
*Delayed - data as of Jul. 31, 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 30-APR-2015 TO 31-JUL-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.
07/31/2015 0.235 0.24 0.221 0.239 127,762
07/30/2015 0.235 0.24 0.23 0.2397 61,203
07/29/2015 0.23 0.24 0.2206 0.2297 236,884
07/28/2015 0.2494 0.2494 0.2231 0.2271 392,590
07/27/2015 0.232 0.25 0.22 0.22 404,601
07/24/2015 0.2155 0.26 0.202 0.235 1,355,497
07/23/2015 0.2006 0.2155 0.2006 0.2129 500,609
07/22/2015 0.2155 0.22 0.2051 0.2073 443,609
07/21/2015 0.22 0.229 0.2033 0.21 806,272
07/20/2015 0.251 0.251 0.2 0.2227 1,268,999
07/17/2015 0.2575 0.2575 0.22 0.242 1,189,187
07/16/2015 0.35 0.36 0.221 0.2496 6,336,156
07/15/2015 0.47 0.5 0.4102 0.426 163,535
07/14/2015 0.414 0.48 0.4001 0.4501 216,962
07/13/2015 0.41 0.42 0.37 0.41 86,523
07/10/2015 0.38 0.3999 0.3507 0.3921 151,818
07/09/2015 0.4 0.4 0.34 0.3825 175,234
07/08/2015 0.39 0.39 0.2608 0.3651 227,907
07/07/2015 0.4 0.42 0.3611 0.4 257,359
07/06/2015 0.42 0.4884 0.4 0.429 172,902
07/02/2015 0.46 0.47 0.41 0.422 434,325
07/01/2015 0.48 0.5 0.45 0.46 114,997
06/30/2015 0.5 0.52 0.48 0.48 94,832
06/29/2015 0.501 0.5251 0.4369 0.48 296,455
06/26/2015 0.5899 0.5899 0.5001 0.5001 321,723
06/25/2015 0.59 0.6 0.56 0.575 116,064
06/24/2015 0.59 0.6094 0.57 0.5776 128,295
06/23/2015 0.5699 0.59 0.5699 0.585 81,429
06/22/2015 0.58 0.59 0.5512 0.5699 145,233
06/19/2015 0.57 0.59 0.55 0.55 66,519
06/18/2015 0.56 0.58 0.55 0.565 92,645
06/17/2015 0.576 0.6 0.56 0.57 47,807
06/16/2015 0.59 0.6 0.571 0.571 95,042
06/15/2015 0.581 0.6013 0.581 0.5951 111,164
06/12/2015 0.6398 0.6398 0.592 0.6119 49,980
06/11/2015 0.646 0.65 0.59 0.612 152,496
06/10/2015 0.63 0.65 0.62 0.6401 146,990
06/09/2015 0.62 0.689 0.603 0.64 208,994
06/08/2015 0.62 0.63 0.604 0.6207 78,696
06/05/2015 0.601 0.6228 0.601 0.602 43,510
06/04/2015 0.62 0.63 0.61 0.62 81,329
06/03/2015 0.6199 0.623 0.6002 0.6003 180,832
06/02/2015 0.585 0.61 0.585 0.6 73,448
06/01/2015 0.5756 0.62 0.5753 0.61 192,614
05/29/2015 0.58 0.58 0.5552 0.5756 101,471
05/28/2015 0.55 0.5995 0.55 0.5956 161,326
05/27/2015 0.575 0.575 0.5514 0.569 52,154
05/26/2015 0.56 0.575 0.55 0.5641 136,932
05/22/2015 0.57 0.57 0.56 0.56 357,014
05/21/2015 0.57 0.5998 0.57 0.59 158,665
05/20/2015 0.59 0.61 0.57 0.609 270,394
05/19/2015 0.63 0.646 0.59 0.59 344,496
05/18/2015 0.63 0.67 0.63 0.6335 229,522
05/15/2015 0.641 0.6801 0.6221 0.66 164,633
05/14/2015 0.69 0.69 0.62 0.66 353,194
05/13/2015 0.72 0.72 0.6759 0.69 87,184
05/12/2015 0.7 0.72 0.67 0.6902 101,384
05/11/2015 0.69 0.74 0.69 0.7199 210,140
05/08/2015 0.7075 0.708 0.69 0.6923 101,799
05/07/2015 0.7 0.71 0.69 0.7 141,291
05/06/2015 0.73 0.74 0.71 0.72 58,735
05/05/2015 0.75 0.7699 0.7031 0.7251 109,902
05/04/2015 0.74 0.77 0.73 0.76 228,470
05/01/2015 0.75 0.758 0.71 0.734 41,166
04/30/2015 0.743 0.743 0.7103 0.7201 124,256
*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?