Canada markets open in 8 hours 39 minutes

SPX Technologies, Inc. (SPXC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
121.80-0.01 (-0.01%)
At close: 04:00PM EDT
121.80 0.00 (0.00%)
After hours: 06:01PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 2024122.00124.86120.62121.80121.80231,600
Apr 30, 2024123.30123.81121.37121.81121.81330,600
Apr 29, 2024121.97123.39121.74122.55122.55208,300
Apr 26, 2024120.49122.62119.27121.52121.52171,500
Apr 25, 2024118.30120.34117.00119.90119.90218,300
Apr 24, 2024120.10120.94118.79119.88119.88177,600
Apr 23, 2024117.16120.37117.16120.36120.36162,800
Apr 22, 2024117.28118.19116.06116.90116.90162,200
Apr 19, 2024117.39118.89116.05116.23116.23337,200
Apr 18, 2024118.23119.85117.52117.67117.67209,800
Apr 17, 2024119.99119.99116.81117.50117.50158,900
Apr 16, 2024118.48119.72117.27118.75118.75235,200
Apr 15, 2024121.74122.55118.33119.18119.18207,500
Apr 12, 2024122.72124.30120.63120.76120.76314,200
Apr 11, 2024122.60124.34122.02124.29124.29233,800
Apr 10, 2024119.56123.20119.09122.53122.53357,300
Apr 09, 2024121.28123.05118.93122.34122.34338,100
Apr 08, 2024122.19122.45120.25121.29121.29289,600
Apr 05, 2024120.30122.19120.03121.07121.07293,900
Apr 04, 2024122.76124.81119.90120.59120.59331,900
Apr 03, 2024118.85122.22118.84121.27121.27373,700
Apr 02, 2024121.14121.30118.29119.11119.11407,300
Apr 01, 2024123.98123.98121.05121.70121.70168,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...