Australia markets close in 2 hours 49 minutes

SPX Technologies, Inc. (SPXC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
121.81-0.74 (-0.60%)
At close: 04:00PM EDT
121.81 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 2024123.30123.81121.37121.81121.81330,600
29 Apr 2024121.97123.39121.74122.55122.55208,300
26 Apr 2024120.49122.62119.27121.52121.52171,500
25 Apr 2024118.30120.34117.00119.90119.90218,300
24 Apr 2024120.10120.94118.79119.88119.88177,600
23 Apr 2024117.16120.37117.16120.36120.36162,800
22 Apr 2024117.28118.19116.06116.90116.90162,200
19 Apr 2024117.39118.89116.05116.23116.23337,200
18 Apr 2024118.23119.85117.52117.67117.67209,800
17 Apr 2024119.99119.99116.81117.50117.50158,900
16 Apr 2024118.48119.72117.27118.75118.75235,200
15 Apr 2024121.74122.55118.33119.18119.18207,500
12 Apr 2024122.72124.30120.63120.76120.76314,200
11 Apr 2024122.60124.34122.02124.29124.29233,800
10 Apr 2024119.56123.20119.09122.53122.53357,300
09 Apr 2024121.28123.05118.93122.34122.34338,100
08 Apr 2024122.19122.45120.25121.29121.29289,600
05 Apr 2024120.30122.19120.03121.07121.07293,900
04 Apr 2024122.76124.81119.90120.59120.59331,900
03 Apr 2024118.85122.22118.84121.27121.27373,700
02 Apr 2024121.14121.30118.29119.11119.11407,300
01 Apr 2024123.98123.98121.05121.70121.70168,800
28 Mar 2024121.30123.40120.50123.13123.13292,900
27 Mar 2024122.27122.97120.21121.42121.42207,400
26 Mar 2024118.06121.69117.93120.64120.64320,400
25 Mar 2024120.64121.80117.55117.74117.74228,200
22 Mar 2024121.28121.92119.55119.62119.62245,400
21 Mar 2024119.30122.09118.95121.32121.32217,200
20 Mar 2024117.93119.69116.91118.59118.59214,500
19 Mar 2024116.78118.76116.70118.10118.10161,900
18 Mar 2024116.97118.34116.44116.71116.71176,800
15 Mar 2024115.65117.72114.99116.83116.83444,500
14 Mar 2024116.54117.44115.27116.30116.30164,500
13 Mar 2024115.81117.68115.32116.98116.98186,500
12 Mar 2024114.18115.78113.18115.47115.47211,300
11 Mar 2024115.03115.05113.25114.20114.20126,900
08 Mar 2024117.38118.14115.01115.64115.64133,700
07 Mar 2024115.22116.81115.04116.64116.64166,500
06 Mar 2024114.11115.00113.44114.16114.16102,800
05 Mar 2024114.78116.04112.53113.49113.49192,600
04 Mar 2024114.72116.18113.80115.46115.46207,900
01 Mar 2024117.00117.07113.99114.82114.82311,000
29 Feb 2024117.47117.47114.70117.19117.19427,400
28 Feb 2024113.34116.41112.95116.40116.40284,600
27 Feb 2024110.93114.28110.62114.22114.22541,700
26 Feb 2024109.45110.50107.23109.69109.69374,000
23 Feb 2024111.33113.13103.11108.62108.62877,500
22 Feb 2024108.94112.07108.94111.43111.43301,200
21 Feb 2024108.77110.29107.92109.62109.62354,000
20 Feb 2024109.91110.14107.23108.51108.51514,300
16 Feb 2024109.08111.04109.07110.37110.37187,700
15 Feb 2024108.51109.83107.71109.57109.57213,300
14 Feb 2024107.15108.01106.52107.56107.56151,200
13 Feb 2024105.94107.80104.62105.70105.70209,600
12 Feb 2024108.45109.83107.95108.88108.88150,100
09 Feb 2024106.52109.11106.52108.44108.44161,700
08 Feb 2024106.66107.66106.01106.63106.63133,400
07 Feb 2024104.34106.73103.95105.77105.77141,000
06 Feb 2024103.10105.38103.10104.25104.25101,700
05 Feb 2024104.23104.40102.45103.42103.42115,900
02 Feb 2024102.14105.76102.14105.57105.57193,400
01 Feb 2024101.57103.92100.93103.65103.65199,400
31 Jan 2024104.88104.96100.59100.64100.64254,700
30 Jan 2024103.63104.82103.00104.73104.7397,100
29 Jan 2024102.97104.01102.67103.66103.66161,600
26 Jan 2024103.50104.26102.66103.28103.28115,100
25 Jan 2024103.51103.79101.93102.54102.54135,400
24 Jan 2024103.68103.68101.68101.90101.90110,600
23 Jan 2024102.73103.26101.39102.38102.38172,400
22 Jan 2024101.54103.06101.54101.99101.99199,500
19 Jan 2024100.39100.8398.46100.61100.61187,900
18 Jan 202498.34100.3498.1699.9699.96302,800
17 Jan 202497.5598.9697.5597.9097.90166,000
16 Jan 202498.9699.7698.0799.0599.05119,600
12 Jan 2024101.19101.8698.7299.8599.8591,000
11 Jan 202498.4999.9097.1699.8399.83255,200
10 Jan 202498.1198.8997.6998.8598.85119,800
09 Jan 202495.5897.7995.0097.7797.77186,500
08 Jan 202496.6096.8695.7796.8196.81101,900
05 Jan 202496.0097.0695.5296.7296.72189,200
04 Jan 202496.9198.1296.8297.0597.05182,000
03 Jan 202499.2199.2196.3896.6696.66216,300
02 Jan 202499.96100.8998.2499.1599.15228,100
29 Dec 2023102.05103.09100.93101.01101.01184,700
28 Dec 2023102.31103.48102.03102.27102.27119,800
27 Dec 2023103.23104.16102.22102.70102.70191,100
26 Dec 2023101.07102.59100.59102.58102.58159,500
22 Dec 202398.65101.0598.64100.67100.67197,700
21 Dec 202399.9999.9997.2198.0698.06321,400
20 Dec 2023100.00101.3498.6899.0399.03274,200
19 Dec 202398.4799.9597.5099.9399.93240,100
18 Dec 202396.3097.8394.2897.4897.48300,700
15 Dec 202396.2696.4595.0095.6195.61822,700
14 Dec 202394.8896.0193.0296.0196.01587,100
13 Dec 202390.4793.9890.2893.0193.01314,100
12 Dec 202390.0691.3989.0990.9690.96156,900
11 Dec 202389.1389.9388.8789.6289.62110,400
08 Dec 202388.0189.3487.7988.8288.82118,300
07 Dec 202388.4288.4287.0888.2388.23177,700
06 Dec 202389.7690.4388.2388.5488.54128,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...