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: 1 Year, From 31-JUL-2014 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
04/29/2015 0.73 0.77 0.7103 0.7253 182,568
04/28/2015 0.74 0.7613 0.7252 0.7476 63,995
04/27/2015 0.775 0.775 0.7171 0.76 263,631
04/24/2015 0.8 0.8001 0.65 0.7718 302,195
04/23/2015 0.795 0.825 0.7618 0.7842 243,046
04/22/2015 0.8 0.8289 0.795 0.81 59,527
04/21/2015 0.81 0.83 0.795 0.795 128,170
04/20/2015 0.79 0.84 0.79 0.805 87,889
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
01/16/2015 0.92 0.92 0.91 0.92 120,122
01/15/2015 0.92 0.9247 0.9 0.9237 153,893
01/14/2015 0.9 0.9479 0.9 0.92 236,438
01/13/2015 0.96 0.96 0.9 0.9 265,095
01/12/2015 1 1.01 0.9201 0.94 493,342
01/09/2015 0.9925 1 0.98 0.9846 222,546
01/08/2015 1 1.01 0.97 1.01 480,593
01/07/2015 1 1.02 0.9898 1.01 280,200
01/06/2015 1.07 1.07 0.99 1.01 468,140
01/05/2015 1.06 1.07 0.97 1.055 224,668
01/02/2015 1.08 1.09 1.06 1.08 150,418
12/31/2014 1.07 1.1 1.06 1.08 351,031
12/30/2014 1.09 1.112 1.03 1.09 349,974
12/29/2014 1.1 1.1361 1.07 1.11 209,806
12/26/2014 1.11 1.13 1.1 1.12 251,752
12/24/2014 1.07 1.12 1.05 1.11 134,359
12/23/2014 1.11 1.11 1.05 1.07 380,777
12/22/2014 1.14 1.15 1.11 1.12 289,986
12/19/2014 1.17 1.17 1.129 1.13 294,359
12/18/2014 1.14 1.17 1.12 1.17 177,688
12/17/2014 1.13 1.18 1.1 1.13 275,882
12/16/2014 1.17 1.2 1.14 1.15 180,213
12/15/2014 1.19 1.2 1.153 1.19 213,550
12/12/2014 1.22 1.25 1.13 1.19 417,809
12/11/2014 1.27 1.3 1.21 1.23 230,004
12/10/2014 1.2401 1.3599 1.195 1.23 339,914
12/09/2014 1.26 1.28 1.23 1.27 219,782
12/08/2014 1.3 1.41 1.23 1.28 438,627
12/05/2014 1.26 1.39 1.23 1.36 919,868
12/04/2014 1.13 1.2599 1.12 1.24 625,606
12/03/2014 1.11 1.15 1.11 1.14 281,388
12/02/2014 1.11 1.1625 1.11 1.12 257,952
12/01/2014 1.21 1.21 1.1 1.11 988,132
11/28/2014 1.25 1.26 1.21 1.21 298,936
11/26/2014 1.3 1.32 1.24 1.28 698,171
11/25/2014 1.34 1.39 1.32 1.32 558,879
11/24/2014 1.47 1.55 1.33 1.35 1,359,635
11/21/2014 1.53 1.5865 1.44 1.48 1,097,604
11/20/2014 1.65 1.65 1.51 1.52 1,698,934
11/19/2014 1.62 1.64 1.4851 1.61 1,461,709
11/18/2014 1.48 1.6 1.44 1.595 2,225,607
11/17/2014 1.35 1.5 1.34 1.44 883,072
11/14/2014 1.3 1.42 1.22 1.35 1,064,734
11/13/2014 1.42 1.45 1.36 1.37 540,264
11/12/2014 1.5 1.54 1.41 1.46 898,210
11/11/2014 1.33 1.45 1.33 1.44 993,440
11/10/2014 1.31 1.41 1.3001 1.34 461,585
11/07/2014 1.31 1.39 1.29 1.32 914,679
11/06/2014 1.3 1.37 1.28 1.29 811,465
11/05/2014 1.25 1.28 1.22 1.27 308,078
11/04/2014 1.25 1.27 1.23 1.24 258,399
11/03/2014 1.24 1.3 1.22 1.25 335,469
10/31/2014 1.23 1.27 1.2 1.23 333,233
10/30/2014 1.3 1.3 1.2 1.22 761,608
10/29/2014 1.34 1.3899 1.28 1.3 483,726
10/28/2014 1.44 1.44 1.3 1.32 658,409
10/27/2014 1.41 1.53 1.26 1.31 2,387,891
10/24/2014 1.24 1.45 1.24 1.42 2,943,745
10/23/2014 1.19 1.28 1.16 1.23 811,129
10/22/2014 1.21 1.21 1.13 1.2 390,302
10/21/2014 1.26 1.27 1.15 1.21 861,894
10/20/2014 1.12 1.26 1.12 1.25 1,257,241
10/17/2014 1.18 1.2 1.1 1.11 839,422
10/16/2014 1.02 1.16 1.01 1.1 547,872
10/15/2014 1.02 1.17 1.01 1.03 884,373
10/14/2014 0.963 1.25 0.9501 1.09 1,719,136
10/13/2014 0.93 0.975 0.85 0.9708 480,860
10/10/2014 1.01 1.03 0.79 0.96 1,356,648
10/09/2014 1.09 1.09 1 1.02 932,038
10/08/2014 1.06 1.15 1.06 1.08 769,735
10/07/2014 1.12 1.15 1.04 1.05 813,425
10/06/2014 1.21 1.26 1.08 1.1 1,356,882
10/03/2014 1.04 1.3 1.02 1.19 4,341,372
10/02/2014 1.15 1.15 1.01 1.05 1,718,784
10/01/2014 1.15 1.2699 1.07 1.12 5,440,683
09/30/2014 1.02 1.58 0.99 1.56 13,480,090
09/29/2014 0.81 0.95 0.8001 0.9399 1,226,132
09/26/2014 0.8419 0.8419 0.8 0.82 319,514
09/25/2014 0.8111 0.837 0.75 0.8126 558,957
09/24/2014 0.93 0.9312 0.8201 0.825 975,411
09/23/2014 0.92 0.93 0.91 0.9295 354,377
09/22/2014 0.96 0.96 0.905 0.91 435,569
09/19/2014 1.02 1.02 0.9043 0.9043 1,408,783
09/18/2014 1.02 1.04 1.01 1.02 623,034
09/17/2014 1.01 1.065 1.01 1.02 727,379
09/16/2014 1.14 1.15 0.98 1.05 1,355,701
09/15/2014 1.19 1.2099 1.1201 1.16 592,173
09/12/2014 1.25 1.25 1.17 1.2 1,177,600
09/11/2014 1.25 1.27 1.22 1.24 924,731
09/10/2014 1.33 1.33 1.24 1.24 1,186,666
09/09/2014 1.41 1.41 1.24 1.32 829,975
09/08/2014 1.39 1.44 1.37 1.39 463,594
09/05/2014 1.4 1.44 1.36 1.4 566,176
09/04/2014 1.45 1.46 1.4 1.41 668,100
09/03/2014 1.49 1.49 1.46 1.47 360,703
09/02/2014 1.5 1.5 1.46 1.48 542,245
08/29/2014 1.51 1.52 1.47 1.47 408,339
08/28/2014 1.5 1.52 1.48 1.49 305,931
08/27/2014 1.49 1.52 1.48 1.52 203,147
08/26/2014 1.44 1.52 1.44 1.5 300,197
08/25/2014 1.48 1.58 1.45 1.47 1,077,983
08/22/2014 1.46 1.4799 1.43 1.46 354,989
08/21/2014 1.5 1.5099 1.47 1.48 325,177
08/20/2014 1.51 1.55 1.48 1.52 530,847
08/19/2014 1.49 1.55 1.45 1.52 546,782
08/18/2014 1.61 1.63 1.42 1.49 1,691,881
08/15/2014 1.72 1.74 1.55 1.63 1,431,218
08/14/2014 1.65 1.74 1.63 1.71 1,190,246
08/13/2014 1.63 1.71 1.58 1.67 1,276,321
08/12/2014 1.71 1.75 1.58 1.63 2,326,485
08/11/2014 1.47 1.77 1.42 1.73 4,374,296
08/08/2014 1.37 1.51 1.37 1.47 447,454
08/07/2014 1.46 1.48 1.38 1.38 391,567
08/06/2014 1.51 1.52 1.42 1.45 451,860
08/05/2014 1.5 1.59 1.45 1.51 1,437,405
08/04/2014 1.35 1.51 1.32 1.4795 969,118
08/01/2014 1.34 1.36 1.33 1.34 361,853
07/31/2014 1.4 1.41 1.31 1.35 615,311
*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?