Quantcast

SPX Corporation Common Stock Historical Stock Prices

SPXC 
$36.9
*  
0.37
1.01%
Get SPXC Alerts
*Delayed - data as of Apr. 23, 2019 10:55 ET  -  Find a broker to begin trading SPXC now
Exchange:NYSE
Industry: Technology
Community Rating:
View:    SPXC Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

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.
10:55 36.53 36.97 36.52 36.90 32,350
04/22/2019 36.83 36.97 36.42 36.53 131,083
04/18/2019 36.98 37.14 36.785 36.88 171,085
04/17/2019 37.08 37.25 36.76 36.92 139,341
04/16/2019 37.04 37.14 36.86 36.99 192,413
04/15/2019 36.74 37.11 36.61 36.87 302,052
04/12/2019 36.53 36.87 36.5 36.7 269,966
04/11/2019 35.66 36.46 35.42 36.44 235,406
04/10/2019 35.16 35.73 35.08 35.56 218,915
04/09/2019 35.48 35.48 34.8 35.12 266,014
04/08/2019 35.53 35.81 35.36 35.81 102,961
04/05/2019 35.91 35.98 35.5 35.76 176,211
04/04/2019 35.53 36 35.475 35.68 135,831
04/03/2019 35.75 35.93 35.19 35.47 250,072
04/02/2019 35.23 35.57 35.03 35.42 170,039
04/01/2019 35.1 35.535 35.01 35.24 167,947
03/29/2019 34.87 34.95 34.61 34.79 243,016
03/28/2019 34.58 34.89 34.21 34.62 177,755
03/27/2019 34.03 34.7 33.82 34.49 191,208
03/26/2019 34.17 34.46 33.83 34.04 140,622
03/25/2019 33.75 34.29 33.75 33.92 150,937
03/22/2019 35.25 35.25 33.79 33.81 205,316
03/21/2019 34.98 35.74 34.76 35.51 154,649
03/20/2019 35.25 35.53 34.59 35.02 208,350
03/19/2019 35.43 35.73 35.08 35.23 170,335
03/18/2019 35.01 35.555 34.98 35.5 144,472
03/15/2019 35.14 35.5 34.94 35 370,496
03/14/2019 35.43 35.48 34.99 35.03 131,610
03/13/2019 35.6 35.74 35.27 35.53 148,332
03/12/2019 35.82 35.9 35.2941 35.39 213,305
03/11/2019 35.28 35.83 35.27 35.75 261,642
03/08/2019 35.19 35.29 34.7601 35.28 200,349
03/07/2019 35.91 35.91 35.28 35.48 297,185
03/06/2019 36.56 36.59 35.83 35.95 202,199
03/05/2019 36.34 36.365 35.88 36.15 319,857
03/04/2019 36.48 36.6 36.13 36.44 262,828
03/01/2019 36.67 36.86 35.99 36.48 210,412
02/28/2019 36.81 36.81 36.31 36.36 347,607
02/27/2019 36.6 36.91 36.3782 36.85 176,892
02/26/2019 36.78 36.95 36.66 36.68 228,257
02/25/2019 37.53 38.22 36.8 36.81 293,525
02/22/2019 36.55 36.905 36.12 36.9 516,087
02/21/2019 36.98 37.02 35.72 36.51 455,891
02/20/2019 37.73 37.895 36.95 37.11 655,541
02/19/2019 35.75 37.76 35.545 37.39 755,721
02/15/2019 34.86 36.79 34.2 35.72 808,365
02/14/2019 31.87 32.43 31.6337 32.05 237,634
02/13/2019 31.35 32.09 31.27 31.92 279,671
02/12/2019 30.97 31.38 30.905 31.18 193,488
02/11/2019 30.54 30.71 30.17 30.7 291,844
02/08/2019 30.23 30.54 29.97 30.46 173,562
02/07/2019 30.71 30.71 30.09 30.38 166,889
02/06/2019 30.97 31.33 30.92 31.08 226,249
02/05/2019 30.52 31.03 30.52 30.98 189,493
02/04/2019 30.04 30.71 29.82 30.54 193,592
02/01/2019 29.78 30.11 29.31 30.08 186,301
01/31/2019 29.16 29.84 28.91 29.75 395,327
01/30/2019 29.17 29.47 28.8765 29.27 284,135
01/29/2019 29.2 29.42 29.05 29.15 149,545
01/28/2019 28.91 29.295 28.72 29.02 100,864
01/25/2019 29.31 29.5842 29.28 29.31 191,797
01/24/2019 28.85 29.25 28.77 28.97 265,353
01/23/2019 29.44 29.82 28.69 28.79 296,626
01/22/2019 29.89 30.09 29.09 29.31 178,863
*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?



Smart Portfolio