NYSE - Nasdaq Real Time Price USD

SPX Technologies, Inc. (SPXC)

119.50 -0.38 (-0.31%)
As of 2:57 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 118.30 120.02 117.00 119.50 119.50 74,237
Apr 24, 2024 120.10 120.94 118.79 119.88 119.88 177,600
Apr 23, 2024 117.16 120.37 117.16 120.36 120.36 162,800
Apr 22, 2024 117.28 118.19 116.06 116.90 116.90 162,200
Apr 19, 2024 117.39 118.89 116.05 116.23 116.23 337,200
Apr 18, 2024 118.23 119.85 117.52 117.67 117.67 209,800
Apr 17, 2024 119.99 119.99 116.81 117.50 117.50 158,900
Apr 16, 2024 118.48 119.72 117.27 118.75 118.75 235,200
Apr 15, 2024 121.74 122.55 118.33 119.18 119.18 207,500
Apr 12, 2024 122.72 124.30 120.63 120.76 120.76 314,200
Apr 11, 2024 122.60 124.34 122.02 124.29 124.29 233,800
Apr 10, 2024 119.56 123.20 119.09 122.53 122.53 357,300
Apr 9, 2024 121.28 123.05 118.93 122.34 122.34 338,100
Apr 8, 2024 122.19 122.45 120.25 121.29 121.29 289,600
Apr 5, 2024 120.30 122.19 120.03 121.07 121.07 293,900
Apr 4, 2024 122.76 124.81 119.90 120.59 120.59 331,900
Apr 3, 2024 118.85 122.22 118.84 121.27 121.27 373,700
Apr 2, 2024 121.14 121.30 118.29 119.11 119.11 407,300
Apr 1, 2024 123.98 123.98 121.05 121.70 121.70 168,800
Mar 28, 2024 121.30 123.40 120.50 123.13 123.13 292,900
Mar 27, 2024 122.27 122.97 120.21 121.42 121.42 207,400
Mar 26, 2024 118.06 121.69 117.93 120.64 120.64 320,400
Mar 25, 2024 120.64 121.80 117.55 117.74 117.74 228,200
Mar 22, 2024 121.28 121.92 119.55 119.62 119.62 245,400
Mar 21, 2024 119.30 122.09 118.95 121.32 121.32 217,200
Mar 20, 2024 117.93 119.69 116.91 118.59 118.59 214,500
Mar 19, 2024 116.78 118.76 116.70 118.10 118.10 161,900
Mar 18, 2024 116.97 118.34 116.44 116.71 116.71 176,800
Mar 15, 2024 115.65 117.72 114.99 116.83 116.83 444,500
Mar 14, 2024 116.54 117.44 115.27 116.30 116.30 164,500
Mar 13, 2024 115.81 117.68 115.32 116.98 116.98 186,500
Mar 12, 2024 114.18 115.78 113.18 115.47 115.47 211,300
Mar 11, 2024 115.03 115.05 113.25 114.20 114.20 126,900
Mar 8, 2024 117.38 118.14 115.01 115.64 115.64 133,700
Mar 7, 2024 115.22 116.81 115.04 116.64 116.64 166,500
Mar 6, 2024 114.11 115.00 113.44 114.16 114.16 102,800
Mar 5, 2024 114.78 116.04 112.53 113.49 113.49 192,600
Mar 4, 2024 114.72 116.18 113.80 115.46 115.46 207,900
Mar 1, 2024 117.00 117.07 113.99 114.82 114.82 311,000
Feb 29, 2024 117.47 117.47 114.70 117.19 117.19 427,400
Feb 28, 2024 113.34 116.41 112.95 116.40 116.40 284,600
Feb 27, 2024 110.93 114.28 110.62 114.22 114.22 541,700
Feb 26, 2024 109.45 110.50 107.23 109.69 109.69 374,000
Feb 23, 2024 111.33 113.13 103.11 108.62 108.62 877,500
Feb 22, 2024 108.94 112.07 108.94 111.43 111.43 301,200
Feb 21, 2024 108.77 110.29 107.92 109.62 109.62 354,000
Feb 20, 2024 109.91 110.14 107.23 108.51 108.51 514,300
Feb 16, 2024 109.08 111.04 109.07 110.37 110.37 187,700
Feb 15, 2024 108.51 109.83 107.71 109.57 109.57 213,300
Feb 14, 2024 107.15 108.01 106.52 107.56 107.56 151,200
Feb 13, 2024 105.94 107.80 104.62 105.70 105.70 209,600
Feb 12, 2024 108.45 109.83 107.95 108.88 108.88 150,100
Feb 9, 2024 106.52 109.11 106.52 108.44 108.44 161,700
Feb 8, 2024 106.66 107.66 106.01 106.63 106.63 133,400
Feb 7, 2024 104.34 106.73 103.95 105.77 105.77 141,000
Feb 6, 2024 103.10 105.38 103.10 104.25 104.25 101,700
Feb 5, 2024 104.23 104.40 102.45 103.42 103.42 115,900
Feb 2, 2024 102.14 105.76 102.14 105.57 105.57 193,400
Feb 1, 2024 101.57 103.92 100.93 103.65 103.65 199,400
Jan 31, 2024 104.88 104.96 100.59 100.64 100.64 254,700
Jan 30, 2024 103.63 104.82 103.00 104.73 104.73 97,100
Jan 29, 2024 102.97 104.01 102.67 103.66 103.66 161,600
Jan 26, 2024 103.50 104.26 102.66 103.28 103.28 115,100
Jan 25, 2024 103.51 103.79 101.93 102.54 102.54 135,400
Jan 24, 2024 103.68 103.68 101.68 101.90 101.90 110,600
Jan 23, 2024 102.73 103.26 101.39 102.38 102.38 172,400
Jan 22, 2024 101.54 103.06 101.54 101.99 101.99 199,500
Jan 19, 2024 100.39 100.83 98.46 100.61 100.61 187,900
Jan 18, 2024 98.34 100.34 98.16 99.96 99.96 302,800
Jan 17, 2024 97.55 98.96 97.55 97.90 97.90 166,000
Jan 16, 2024 98.96 99.76 98.07 99.05 99.05 119,600
Jan 12, 2024 101.19 101.86 98.72 99.85 99.85 91,000
Jan 11, 2024 98.49 99.90 97.16 99.83 99.83 255,200
Jan 10, 2024 98.11 98.89 97.69 98.85 98.85 119,800
Jan 9, 2024 95.58 97.79 95.00 97.77 97.77 186,500
Jan 8, 2024 96.60 96.86 95.77 96.81 96.81 101,900
Jan 5, 2024 96.00 97.06 95.52 96.72 96.72 189,200
Jan 4, 2024 96.91 98.12 96.82 97.05 97.05 182,000
Jan 3, 2024 99.21 99.21 96.38 96.66 96.66 216,300
Jan 2, 2024 99.96 100.89 98.24 99.15 99.15 228,100
Dec 29, 2023 102.05 103.09 100.93 101.01 101.01 184,700
Dec 28, 2023 102.31 103.48 102.03 102.27 102.27 119,800
Dec 27, 2023 103.23 104.16 102.22 102.70 102.70 191,100
Dec 26, 2023 101.07 102.59 100.59 102.58 102.58 159,500
Dec 22, 2023 98.65 101.05 98.64 100.67 100.67 197,700
Dec 21, 2023 99.99 99.99 97.21 98.06 98.06 321,400
Dec 20, 2023 100.00 101.34 98.68 99.03 99.03 274,200
Dec 19, 2023 98.47 99.95 97.50 99.93 99.93 240,100
Dec 18, 2023 96.30 97.83 94.28 97.48 97.48 300,700
Dec 15, 2023 96.26 96.45 95.00 95.61 95.61 822,700
Dec 14, 2023 94.88 96.01 93.02 96.01 96.01 587,100
Dec 13, 2023 90.47 93.98 90.28 93.01 93.01 314,100
Dec 12, 2023 90.06 91.39 89.09 90.96 90.96 156,900
Dec 11, 2023 89.13 89.93 88.87 89.62 89.62 110,400
Dec 8, 2023 88.01 89.34 87.79 88.82 88.82 118,300
Dec 7, 2023 88.42 88.42 87.08 88.23 88.23 177,700
Dec 6, 2023 89.76 90.43 88.23 88.54 88.54 128,200
Dec 5, 2023 90.28 90.28 87.97 88.84 88.84 173,300
Dec 4, 2023 87.00 90.40 86.42 90.36 90.36 215,200
Dec 1, 2023 84.74 88.09 84.74 87.54 87.54 166,200
Nov 30, 2023 84.66 85.37 84.62 85.31 85.31 117,800
Nov 29, 2023 85.31 85.48 83.98 84.07 84.07 109,600
Nov 28, 2023 86.38 86.89 84.37 84.45 84.45 125,500
Nov 27, 2023 86.16 86.75 85.90 86.26 86.26 98,100
Nov 24, 2023 86.09 86.87 86.09 86.72 86.72 40,300
Nov 22, 2023 86.76 87.15 85.62 86.01 86.01 85,200
Nov 21, 2023 86.44 86.78 85.31 86.10 86.10 98,400
Nov 20, 2023 87.11 87.33 86.63 86.94 86.94 90,000
Nov 17, 2023 86.86 87.47 86.30 86.97 86.97 174,600
Nov 16, 2023 86.87 86.87 85.96 86.19 86.19 85,500
Nov 15, 2023 88.06 89.29 86.26 86.57 86.57 250,300
Nov 14, 2023 86.56 88.25 86.16 88.20 88.20 182,800
Nov 13, 2023 83.38 85.02 83.15 84.60 84.60 122,500
Nov 10, 2023 83.50 84.26 82.93 83.75 83.75 151,100
Nov 9, 2023 84.42 84.58 83.27 83.37 83.37 140,000
Nov 8, 2023 84.46 84.78 82.83 84.20 84.20 147,600
Nov 7, 2023 84.54 84.56 83.27 84.32 84.32 185,500
Nov 6, 2023 83.00 85.00 81.43 84.95 84.95 288,400
Nov 3, 2023 81.10 83.89 77.90 82.51 82.51 364,800
Nov 2, 2023 81.91 83.36 81.89 83.04 83.04 191,600
Nov 1, 2023 79.81 81.48 78.96 81.01 81.01 173,300
Oct 31, 2023 79.45 80.46 78.87 80.12 80.12 178,800
Oct 30, 2023 79.29 79.60 78.88 79.45 79.45 114,500
Oct 27, 2023 79.42 79.79 78.37 78.63 78.63 210,700
Oct 26, 2023 80.21 81.53 79.36 79.53 79.53 215,400
Oct 25, 2023 79.62 80.46 78.69 79.73 79.73 144,700
Oct 24, 2023 79.48 79.97 78.11 79.74 79.74 491,800
Oct 23, 2023 79.13 79.65 78.50 78.51 78.51 160,100
Oct 20, 2023 79.60 80.47 78.57 79.10 79.10 295,700
Oct 19, 2023 79.09 79.50 77.84 77.91 77.91 193,300
Oct 18, 2023 80.63 81.00 79.15 79.50 79.50 180,100
Oct 17, 2023 80.62 82.23 80.62 81.50 81.50 271,100
Oct 16, 2023 81.04 82.11 80.84 81.40 81.40 100,700
Oct 13, 2023 81.22 81.22 79.63 79.91 79.91 130,900
Oct 12, 2023 82.76 82.76 80.35 80.86 80.86 197,700
Oct 11, 2023 81.31 82.47 81.28 82.46 82.46 108,100
Oct 10, 2023 81.51 82.77 81.24 81.26 81.26 143,800
Oct 9, 2023 80.16 80.96 79.54 80.84 80.84 166,800
Oct 6, 2023 80.32 82.35 80.16 80.81 80.81 130,200
Oct 5, 2023 81.25 81.49 80.20 80.69 80.69 165,700
Oct 4, 2023 80.86 81.80 80.15 80.99 80.99 167,000
Oct 3, 2023 81.03 81.72 80.36 80.41 80.41 184,800
Oct 2, 2023 81.38 81.71 80.32 81.41 81.41 212,300
Sep 29, 2023 83.54 83.54 81.11 81.40 81.40 226,800
Sep 28, 2023 81.18 83.61 81.18 83.07 83.07 285,400
Sep 27, 2023 78.77 81.41 78.77 81.05 81.05 134,900
Sep 26, 2023 80.01 81.01 78.75 78.77 78.77 153,000
Sep 25, 2023 79.74 80.91 79.67 80.47 80.47 119,400
Sep 22, 2023 80.27 81.30 80.11 80.13 80.13 146,300
Sep 21, 2023 80.29 80.54 78.95 80.20 80.20 178,300
Sep 20, 2023 81.26 81.34 79.80 79.83 79.83 174,100
Sep 19, 2023 80.37 82.10 80.08 80.92 80.92 235,800
Sep 18, 2023 79.40 81.26 79.22 79.81 79.81 160,200
Sep 15, 2023 80.03 80.46 78.35 79.06 79.06 653,400
Sep 14, 2023 79.21 79.90 78.31 79.82 79.82 164,600
Sep 13, 2023 79.45 79.72 78.02 78.55 78.55 200,800
Sep 12, 2023 79.43 80.15 78.99 79.78 79.78 151,300
Sep 11, 2023 79.10 81.01 78.46 80.10 80.10 306,200
Sep 8, 2023 78.28 78.74 77.86 78.27 78.27 133,100
Sep 7, 2023 77.78 78.78 77.07 78.61 78.61 146,900
Sep 6, 2023 77.71 78.37 76.93 77.56 77.56 128,900
Sep 5, 2023 78.94 78.94 76.61 77.15 77.15 206,600
Sep 1, 2023 80.00 81.00 79.61 79.98 79.98 154,600
Aug 31, 2023 80.14 80.39 78.90 79.02 79.02 181,200
Aug 30, 2023 79.52 80.27 79.17 79.70 79.70 158,200
Aug 29, 2023 79.05 80.00 79.05 79.27 79.27 109,100
Aug 28, 2023 79.01 79.81 79.01 79.27 79.27 73,000
Aug 25, 2023 78.39 79.42 77.49 78.49 78.49 99,400
Aug 24, 2023 79.03 79.85 77.60 77.83 77.83 162,700
Aug 23, 2023 79.33 80.10 78.96 79.59 79.59 131,800
Aug 22, 2023 78.29 80.10 78.29 79.35 79.35 140,500
Aug 21, 2023 78.30 78.94 77.75 78.14 78.14 161,300
Aug 18, 2023 79.06 79.79 78.02 78.25 78.25 240,000
Aug 17, 2023 80.47 80.97 79.71 79.87 79.87 290,500
Aug 16, 2023 78.91 80.79 78.91 80.51 80.51 277,200
Aug 15, 2023 78.01 79.73 77.60 79.35 79.35 168,100
Aug 14, 2023 78.10 78.24 76.94 78.08 78.08 166,700
Aug 11, 2023 79.60 79.76 78.30 78.70 78.70 175,100
Aug 10, 2023 79.51 80.40 77.92 79.80 79.80 234,500
Aug 9, 2023 80.42 81.11 79.33 79.89 79.89 198,300
Aug 8, 2023 82.39 82.91 80.77 80.77 80.77 296,700
Aug 7, 2023 84.64 85.42 82.81 83.64 83.64 318,700
Aug 4, 2023 88.40 88.40 84.51 84.57 84.57 418,300
Aug 3, 2023 88.76 91.94 87.61 88.60 88.60 399,500
Aug 2, 2023 83.11 83.81 82.75 83.00 83.00 145,600
Aug 1, 2023 84.25 85.05 83.70 84.29 84.29 145,400
Jul 31, 2023 83.02 85.08 83.02 84.61 84.61 145,400
Jul 28, 2023 84.40 84.85 82.85 82.86 82.86 235,800
Jul 27, 2023 83.25 83.78 82.57 83.53 83.53 148,400
Jul 26, 2023 81.66 82.74 81.38 82.51 82.51 269,400
Jul 25, 2023 81.13 82.23 81.13 81.66 81.66 173,200
Jul 24, 2023 81.71 82.40 81.05 81.83 81.83 175,700
Jul 21, 2023 82.00 82.40 81.30 81.71 81.71 273,800
Jul 20, 2023 82.13 82.13 80.37 81.28 81.28 128,500
Jul 19, 2023 81.76 82.03 79.79 81.75 81.75 206,300
Jul 18, 2023 81.60 82.20 81.10 81.96 81.96 150,200
Jul 17, 2023 80.42 81.94 80.42 81.55 81.55 209,600
Jul 14, 2023 80.54 81.27 79.51 80.37 80.37 168,700
Jul 13, 2023 79.26 80.63 79.26 80.53 80.53 261,600
Jul 12, 2023 80.80 80.83 79.53 79.76 79.76 163,900
Jul 11, 2023 80.69 81.24 79.45 79.65 79.65 174,700
Jul 10, 2023 79.27 80.71 79.27 80.56 80.56 229,800
Jul 7, 2023 78.71 80.24 78.67 79.50 79.50 167,300
Jul 6, 2023 78.71 79.36 77.80 78.59 78.59 189,800
Jul 5, 2023 82.63 82.97 79.12 79.17 79.17 335,600
Jul 3, 2023 84.54 85.85 84.21 85.15 85.15 73,200
Jun 30, 2023 84.93 85.67 83.82 84.97 84.97 198,000
Jun 29, 2023 83.42 84.48 83.00 84.01 84.01 246,600
Jun 28, 2023 83.18 83.86 82.92 83.47 83.47 144,900
Jun 27, 2023 82.21 83.51 82.21 83.18 83.18 147,700
Jun 26, 2023 81.51 83.21 81.51 81.78 81.78 194,600
Jun 23, 2023 81.41 82.91 81.00 81.88 81.88 1,468,100
Jun 22, 2023 83.05 83.08 81.93 82.46 82.46 203,300
Jun 21, 2023 83.26 84.33 83.01 83.39 83.39 133,900
Jun 20, 2023 83.19 84.57 82.57 83.53 83.53 141,200
Jun 16, 2023 84.00 84.65 82.53 83.49 83.49 663,500
Jun 15, 2023 82.53 82.88 81.93 82.50 82.50 288,200
Jun 14, 2023 85.42 85.45 82.21 82.53 82.53 240,800
Jun 13, 2023 84.24 85.61 84.24 84.96 84.96 362,600
Jun 12, 2023 84.99 85.47 84.07 84.09 84.09 236,200
Jun 9, 2023 84.17 84.59 83.20 84.58 84.58 145,300
Jun 8, 2023 84.84 85.51 83.70 83.91 83.91 261,400
Jun 7, 2023 83.74 85.49 83.74 85.20 85.20 230,000
Jun 6, 2023 81.09 83.99 81.09 83.32 83.32 307,400
Jun 5, 2023 81.18 81.37 78.00 80.77 80.77 244,600
Jun 2, 2023 78.86 82.46 78.74 82.10 82.10 353,200
Jun 1, 2023 76.34 77.32 75.75 77.32 77.32 231,000
May 31, 2023 76.92 77.27 75.91 76.36 76.36 401,400
May 30, 2023 76.60 77.40 76.23 77.03 77.03 202,300
May 26, 2023 76.58 77.66 76.08 76.58 76.58 138,600
May 25, 2023 75.88 76.73 75.61 76.72 76.72 134,800
May 24, 2023 76.75 76.85 75.54 75.69 75.69 176,800
May 23, 2023 77.45 78.78 76.77 77.16 77.16 181,300
May 22, 2023 78.53 79.60 77.66 78.05 78.05 204,100
May 19, 2023 80.00 80.00 78.00 78.77 78.77 238,100
May 18, 2023 76.48 78.92 76.47 78.54 78.54 266,100
May 17, 2023 75.70 77.79 74.56 76.85 76.85 444,800
May 16, 2023 72.55 72.84 71.89 71.92 71.92 149,400
May 15, 2023 73.00 74.42 72.59 73.18 73.18 213,900
May 12, 2023 72.93 74.82 72.26 72.81 72.81 217,400
May 11, 2023 72.34 73.28 71.60 72.75 72.75 173,800
May 10, 2023 74.28 74.45 71.57 72.96 72.96 223,700
May 9, 2023 71.46 73.97 71.33 73.48 73.48 379,600
May 8, 2023 74.65 74.89 70.84 71.85 71.85 405,300
May 5, 2023 69.92 75.34 68.76 74.10 74.10 814,200
May 4, 2023 62.20 62.53 61.09 61.68 61.68 227,100
May 3, 2023 64.47 64.95 62.33 62.39 62.39 306,200
May 2, 2023 64.45 65.06 62.86 64.28 64.28 264,600
May 1, 2023 64.18 66.05 63.68 64.58 64.58 335,000
Apr 28, 2023 63.88 65.00 63.62 63.68 63.68 229,000
Apr 27, 2023 63.31 64.31 63.00 64.25 64.25 220,400
Apr 26, 2023 64.31 64.61 62.49 62.86 62.86 187,600
Apr 25, 2023 65.38 66.18 65.10 65.16 65.16 148,100

Related Tickers

AAON AAON, Inc.
89.89
+0.25%
 
AWI Armstrong World Industries, Inc.
116.17
+0.18%
 
CSL Carlisle Companies Incorporated
381.12
+1.55%
 
LII Lennox International Inc.
474.95
+1.52%
 
AZEK The AZEK Company Inc.
45.37
-0.07%
 
WMS Advanced Drainage Systems, Inc.
160.19
-0.08%
 
TT Trane Technologies plc
300.29
+1.28%
 
LMB Limbach Holdings, Inc.
42.63
+0.28%
 
ASPN Aspen Aerogels, Inc.
15.79
-5.11%
 
TILE Interface, Inc.
15.28
-3.66%