Register to chat with like-minded investors on our interactive forums.
SPXC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 139.15 | 5.23 | 3.91% | 133.92 | 139.49 | 133.92 | 249,955 |
| May 08 2024 | 133.92 | -2.24 | -1.65% | 136.34 | 136.44 | 133.855 | 352,919 |
| May 07 2024 | 136.16 | 1.89 | 1.41% | 134.00 | 136.485 | 132.5901 | 380,456 |
| May 06 2024 | 134.27 | 3.33 | 2.54% | 131.60 | 135.905 | 131.60 | 442,738 |
| May 03 2024 | 130.94 | 8.99 | 7.37% | 128.00 | 132.7915 | 126.8725 | 626,305 |
| May 02 2024 | 121.95 | 0.15 | 0.12% | 122.48 | 123.855 | 121.47 | 311,928 |
| May 01 2024 | 121.80 | -0.01 | -0.01% | 121.84 | 124.86 | 120.62 | 231,609 |
| Apr 30 2024 | 121.81 | -0.74 | -0.60% | 123.30 | 123.81 | 121.37 | 330,567 |
| Apr 29 2024 | 122.55 | 1.03 | 0.85% | 121.97 | 123.39 | 121.74 | 208,754 |
| Apr 26 2024 | 121.52 | 1.62 | 1.35% | 120.49 | 122.62 | 119.27 | 171,511 |
| Apr 25 2024 | 119.90 | 0.02 | 0.02% | 118.30 | 120.34 | 117.00 | 218,347 |
| Apr 24 2024 | 119.88 | -0.48 | -0.40% | 120.10 | 120.94 | 118.79 | 175,650 |
| Apr 23 2024 | 120.36 | 3.46 | 2.96% | 117.16 | 120.37 | 117.16 | 162,803 |
| Apr 22 2024 | 116.90 | 0.67 | 0.58% | 117.28 | 118.19 | 116.06 | 162,189 |
| Apr 19 2024 | 116.23 | -1.44 | -1.22% | 117.60 | 118.89 | 116.0501 | 337,234 |
| Apr 18 2024 | 117.67 | 0.17 | 0.14% | 118.23 | 119.85 | 117.52 | 207,410 |
| Apr 17 2024 | 117.50 | -1.25 | -1.05% | 119.99 | 119.99 | 116.8125 | 158,927 |
| Apr 16 2024 | 118.75 | -0.43 | -0.36% | 118.48 | 119.72 | 117.27 | 235,225 |
| Apr 15 2024 | 119.18 | -1.58 | -1.31% | 121.74 | 122.545 | 118.33 | 207,535 |
| Apr 12 2024 | 120.76 | -3.53 | -2.84% | 122.72 | 124.30 | 120.63 | 314,227 |
| Apr 11 2024 | 124.29 | 1.76 | 1.44% | 122.60 | 124.335 | 121.61 | 233,771 |
| Apr 10 2024 | 122.53 | 0.19 | 0.16% | 119.56 | 123.20 | 119.09 | 357,299 |
| Apr 09 2024 | 122.34 | 1.05 | 0.87% | 121.28 | 123.05 | 118.93 | 338,132 |
| Apr 08 2024 | 121.29 | 0.22 | 0.18% | 122.19 | 122.45 | 120.25 | 289,649 |
| Apr 05 2024 | 121.07 | 0.48 | 0.40% | 120.30 | 122.19 | 120.03 | 293,943 |
| Apr 04 2024 | 120.59 | -0.68 | -0.56% | 122.76 | 124.81 | 119.90 | 331,887 |
| Apr 03 2024 | 121.27 | 2.16 | 1.81% | 118.85 | 122.2199 | 118.835 | 373,747 |
| Apr 02 2024 | 119.11 | -2.59 | -2.13% | 121.14 | 121.30 | 118.29 | 407,295 |
| Apr 01 2024 | 121.70 | -1.43 | -1.16% | 123.98 | 123.98 | 121.05 | 168,807 |
| Mar 28 2024 | 123.13 | 1.71 | 1.41% | 121.30 | 123.40 | 120.50 | 292,908 |
| Mar 27 2024 | 121.42 | 0.78 | 0.65% | 122.27 | 122.97 | 120.21 | 207,436 |
| Mar 26 2024 | 120.64 | 2.90 | 2.46% | 117.74 | 121.69 | 117.74 | 320,420 |
| Mar 25 2024 | 117.74 | -1.88 | -1.57% | 120.64 | 121.80 | 117.545 | 228,227 |
| Mar 22 2024 | 119.62 | -1.70 | -1.40% | 121.28 | 122.17 | 119.55 | 245,424 |
| Mar 21 2024 | 121.32 | 2.73 | 2.30% | 119.30 | 122.09 | 118.95 | 217,307 |
| Mar 20 2024 | 118.59 | 0.49 | 0.41% | 117.93 | 119.69 | 116.91 | 214,479 |
| Mar 19 2024 | 118.10 | 1.39 | 1.19% | 116.78 | 118.755 | 116.695 | 161,952 |
| Mar 18 2024 | 116.71 | -0.12 | -0.10% | 116.97 | 118.34 | 116.44 | 176,768 |
| Mar 15 2024 | 116.83 | 0.53 | 0.46% | 115.65 | 117.72 | 114.99 | 444,538 |
| Mar 14 2024 | 116.30 | -0.68 | -0.58% | 116.54 | 117.44 | 115.27 | 164,600 |
| Mar 13 2024 | 116.98 | 1.51 | 1.31% | 115.81 | 117.68 | 115.32 | 186,552 |
| Mar 12 2024 | 115.47 | 1.27 | 1.11% | 114.18 | 115.78 | 113.18 | 211,290 |
| Mar 11 2024 | 114.20 | -1.44 | -1.25% | 115.03 | 115.58 | 113.25 | 126,869 |
| Mar 08 2024 | 115.64 | -1.00 | -0.86% | 117.38 | 118.14 | 115.01 | 133,678 |
| Mar 07 2024 | 116.64 | 2.48 | 2.17% | 115.22 | 116.81 | 115.04 | 166,528 |
| Mar 06 2024 | 114.16 | 0.67 | 0.59% | 114.11 | 115.00 | 113.44 | 102,820 |
| Mar 05 2024 | 113.49 | -1.97 | -1.71% | 114.78 | 116.04 | 112.53 | 191,632 |
| Mar 04 2024 | 115.46 | 0.64 | 0.56% | 114.72 | 116.18 | 113.80 | 207,927 |
| Mar 01 2024 | 114.82 | -2.37 | -2.02% | 117.00 | 117.065 | 113.985 | 310,961 |
| Feb 29 2024 | 117.19 | 0.79 | 0.68% | 117.00 | 117.47 | 114.695 | 451,858 |
| Feb 28 2024 | 116.40 | 2.18 | 1.91% | 113.34 | 116.41 | 112.95 | 284,595 |
| Feb 27 2024 | 114.22 | 4.53 | 4.13% | 110.93 | 114.28 | 110.615 | 580,086 |
| Feb 26 2024 | 109.69 | 1.07 | 0.99% | 109.45 | 110.50 | 107.23 | 373,581 |
| Feb 23 2024 | 108.62 | -2.81 | -2.52% | 111.33 | 113.125 | 103.11 | 877,541 |
| Feb 22 2024 | 111.43 | 1.81 | 1.65% | 108.94 | 112.07 | 108.94 | 301,154 |
| Feb 21 2024 | 109.62 | 1.11 | 1.02% | 108.77 | 110.29 | 107.92 | 353,995 |
| Feb 20 2024 | 108.51 | -1.86 | -1.69% | 109.91 | 110.14 | 107.23 | 514,284 |
| Feb 16 2024 | 110.37 | 0.80 | 0.73% | 109.08 | 111.04 | 108.96 | 187,415 |
| Feb 15 2024 | 109.57 | 2.01 | 1.87% | 108.51 | 109.83 | 107.71 | 213,262 |
| Feb 14 2024 | 107.56 | 1.86 | 1.76% | 107.15 | 108.005 | 106.52 | 151,172 |
| Feb 13 2024 | 105.70 | -3.18 | -2.92% | 105.94 | 107.80 | 104.62 | 209,591 |
| Feb 12 2024 | 108.88 | 0.44 | 0.41% | 108.45 | 109.83 | 107.9476 | 150,063 |
