Advertisement
U.S. markets closed

SPX Technologies, Inc. (SPXC)

NYSE - NYSE Delayed Price. Currency in USD
123.13+1.71 (+1.41%)
At close: 04:00PM EDT
123.80 +0.67 (+0.54%)
After hours: 06:18PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024121.30123.40120.50123.13123.13292,900
Mar 27, 2024122.27122.97120.21121.42121.42207,400
Mar 26, 2024118.06121.69117.93120.64120.64320,400
Mar 25, 2024120.64121.80117.55117.74117.74228,200
Mar 22, 2024121.28121.92119.55119.62119.62245,400
Mar 21, 2024119.30122.09118.95121.32121.32217,200
Mar 20, 2024117.93119.69116.91118.59118.59214,500
Mar 19, 2024116.78118.76116.70118.10118.10161,900
Mar 18, 2024116.97118.34116.44116.71116.71176,800
Mar 15, 2024115.65117.72114.99116.83116.83444,500
Mar 14, 2024116.54117.44115.27116.30116.30164,500
Mar 13, 2024115.81117.68115.32116.98116.98186,500
Mar 12, 2024114.18115.78113.18115.47115.47211,300
Mar 11, 2024115.03115.05113.25114.20114.20126,900
Mar 08, 2024117.38118.14115.01115.64115.64133,700
Mar 07, 2024115.22116.81115.04116.64116.64166,500
Mar 06, 2024114.11115.00113.44114.16114.16102,800
Mar 05, 2024114.78116.04112.53113.49113.49192,600
Mar 04, 2024114.72116.18113.80115.46115.46207,900
Mar 01, 2024117.00117.07113.99114.82114.82311,000
Feb 29, 2024117.47117.47114.70117.19117.19427,400
Feb 28, 2024113.34116.41112.95116.40116.40284,600
Feb 27, 2024110.93114.28110.62114.22114.22541,700
Feb 26, 2024109.45110.50107.23109.69109.69374,000
Feb 23, 2024111.33113.13103.11108.62108.62877,500
Feb 22, 2024108.94112.07108.94111.43111.43301,200
Feb 21, 2024108.77110.29107.92109.62109.62354,000
Feb 20, 2024109.91110.14107.23108.51108.51514,300
Feb 16, 2024109.08111.04109.07110.37110.37187,700
Feb 15, 2024108.51109.83107.71109.57109.57213,300
Feb 14, 2024107.15108.01106.52107.56107.56151,200
Feb 13, 2024105.94107.80104.62105.70105.70209,600
Feb 12, 2024108.45109.83107.95108.88108.88150,100
Feb 09, 2024106.52109.11106.52108.44108.44161,700
Feb 08, 2024106.66107.66106.01106.63106.63133,400
Feb 07, 2024104.34106.73103.95105.77105.77141,000
Feb 06, 2024103.10105.38103.10104.25104.25101,700
Feb 05, 2024104.23104.40102.45103.42103.42115,900
Feb 02, 2024102.14105.76102.14105.57105.57193,400
Feb 01, 2024101.57103.92100.93103.65103.65199,400
Jan 31, 2024104.88104.96100.59100.64100.64254,700
Jan 30, 2024103.63104.82103.00104.73104.7397,100
Jan 29, 2024102.97104.01102.67103.66103.66161,600
Jan 26, 2024103.50104.26102.66103.28103.28115,100
Jan 25, 2024103.51103.79101.93102.54102.54135,400
Jan 24, 2024103.68103.68101.68101.90101.90110,600
Jan 23, 2024102.73103.26101.39102.38102.38172,400
Jan 22, 2024101.54103.06101.54101.99101.99199,500
Jan 19, 2024100.39100.8398.46100.61100.61187,900
Jan 18, 202498.34100.3498.1699.9699.96302,800
Jan 17, 202497.5598.9697.5597.9097.90166,000
Jan 16, 202498.9699.7698.0799.0599.05119,600
Jan 12, 2024101.19101.8698.7299.8599.8591,000
Jan 11, 202498.4999.9097.1699.8399.83255,200
Jan 10, 202498.1198.8997.6998.8598.85119,800
Jan 09, 202495.5897.7995.0097.7797.77186,500
Jan 08, 202496.6096.8695.7796.8196.81101,900
Jan 05, 202496.0097.0695.5296.7296.72189,200
Jan 04, 202496.9198.1296.8297.0597.05182,000
Jan 03, 202499.2199.2196.3896.6696.66216,300
Jan 02, 202499.96100.8998.2499.1599.15228,100
Dec 29, 2023102.05103.09100.93101.01101.01184,700
Dec 28, 2023102.31103.48102.03102.27102.27119,800
Dec 27, 2023103.23104.16102.22102.70102.70191,100
Dec 26, 2023101.07102.59100.59102.58102.58159,500
Dec 22, 202398.65101.0598.64100.67100.67197,700
Dec 21, 202399.9999.9997.2198.0698.06321,400
Dec 20, 2023100.00101.3498.6899.0399.03274,200
Dec 19, 202398.4799.9597.5099.9399.93240,100
Dec 18, 202396.3097.8394.2897.4897.48300,700
Dec 15, 202396.2696.4595.0095.6195.61822,700
Dec 14, 202394.8896.0193.0296.0196.01587,100
Dec 13, 202390.4793.9890.2893.0193.01314,100
Dec 12, 202390.0691.3989.0990.9690.96156,900
Dec 11, 202389.1389.9388.8789.6289.62110,400
Dec 08, 202388.0189.3487.7988.8288.82118,300
Dec 07, 202388.4288.4287.0888.2388.23177,700
Dec 06, 202389.7690.4388.2388.5488.54128,200
Dec 05, 202390.2890.2887.9788.8488.84173,300
Dec 04, 202387.0090.4086.4290.3690.36215,200
Dec 01, 202384.7488.0984.7487.5487.54166,200
Nov 30, 202384.6685.3784.6285.3185.31117,800
Nov 29, 202385.3185.4883.9884.0784.07109,600
Nov 28, 202386.3886.8984.3784.4584.45125,500
Nov 27, 202386.1686.7585.9086.2686.2698,100
Nov 24, 202386.0986.8786.0986.7286.7240,300
Nov 22, 202386.7687.1585.6286.0186.0185,200
Nov 21, 202386.4486.7885.3186.1086.1098,400
Nov 20, 202387.1187.3386.6386.9486.9490,000
Nov 17, 202386.8687.4786.3086.9786.97174,600
Nov 16, 202386.8786.8785.9686.1986.1985,500
Nov 15, 202388.0689.2986.2686.5786.57250,300
Nov 14, 202386.5688.2586.1688.2088.20182,800
Nov 13, 202383.3885.0283.1584.6084.60122,500
Nov 10, 202383.5084.2682.9383.7583.75151,100
Nov 09, 202384.4284.5883.2783.3783.37140,000
Nov 08, 202384.4684.7882.8384.2084.20147,600
Nov 07, 202384.5484.5683.2784.3284.32185,500
Nov 06, 202383.0085.0081.4384.9584.95288,400
Nov 03, 202381.1083.8977.9082.5182.51364,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...