SPX Corporation Common Stockのデータ

SPX Corporation Common Stockの基本情報

名前 SPX Corporation Common Stock
ティッカー SPXC
国 United States
上場年 nan
セクター Technology

SPX Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 56.0 54.48 55.73 54.52 120400.0 54.52
2021-02-12 56.23 54.88 55.01 55.36 94100.0 55.36
2021-02-11 55.99 54.44 55.39 55.47 190400.0 55.47
2021-02-10 56.7 55.21 56.27 55.26 113500.0 55.26
2021-02-09 56.29 54.9 55.8 56.1 112500.0 56.1
2021-02-08 56.06 55.12 55.12 55.7 85700.0 55.7
2021-02-05 54.65 53.91 54.65 54.57 85500.0 54.57
2021-02-04 54.54 53.52 53.52 53.94 83600.0 53.94
2021-02-03 54.44 52.67 54.4 53.49 133800.0 53.49
2021-02-02 55.29 53.76 54.28 54.55 205000.0 54.55
2021-02-01 53.88 51.74 52.74 53.47 232400.0 53.47
2021-01-29 54.67 51.63 54.67 51.71 323300.0 51.71
2021-01-28 56.08 54.55 56.08 54.68 202100.0 54.68
2021-01-27 56.19 53.48 55.39 54.99 261300.0 54.99
2021-01-26 58.42 56.55 58.42 56.74 101700.0 56.74
2021-01-25 59.76 57.52 59.38 57.9 173400.0 57.9
2021-01-22 59.95 57.8 57.92 59.87 129700.0 59.87
2021-01-21 59.57 58.24 59.57 58.61 167000.0 58.61
2021-01-20 59.48 58.19 58.63 59.22 217700.0 59.22
2021-01-19 58.85 57.63 57.96 58.3 164500.0 58.3
2021-01-15 58.72 57.01 58.32 57.31 281700.0 57.31
2021-01-14 60.06 57.79 58.14 59.64 304500.0 59.64
2021-01-13 58.27 57.02 57.47 57.64 255900.0 57.64
2021-01-12 58.29 56.56 56.56 57.78 147400.0 57.78
2021-01-11 57.27 56.02 56.21 56.56 445000.0 56.56
2021-01-08 58.38 56.31 58.38 57.09 260100.0 57.09
2021-01-07 59.23 56.25 58.21 57.87 551500.0 57.87
2021-01-06 58.87 55.73 55.73 57.95 320600.0 57.95
2021-01-05 55.02 53.18 53.25 54.58 186500.0 54.58
2021-01-04 55.15 52.58 55.0 53.19 231000.0 53.19
2020-12-31 55.05 53.64 54.07 54.54 192300.0 54.54
2020-12-30 54.69 53.72 53.72 54.25 145800.0 54.25
2020-12-29 54.52 52.45 54.14 53.54 156000.0 53.54
2020-12-28 55.05 53.87 54.55 53.99 193500.0 53.99
2020-12-24 54.17 53.27 53.65 53.91 65900.0 53.91
2020-12-23 54.47 53.27 53.92 53.47 227000.0 53.47
2020-12-22 54.28 53.32 53.75 53.64 149600.0 53.64
2020-12-21 53.96 52.0 52.26 53.88 348800.0 53.88
2020-12-18 54.45 52.54 54.0 52.91 1028700.0 52.91
2020-12-17 54.14 52.99 53.38 53.8 386200.0 53.8
2020-12-16 54.98 52.95 54.82 53.13 267500.0 53.13
2020-12-15 54.48 52.94 53.73 54.41 283900.0 54.41
2020-12-14 55.17 53.16 55.15 53.16 342400.0 53.16
2020-12-11 55.11 53.97 54.3 54.55 117000.0 54.55
2020-12-10 55.31 54.35 54.77 54.9 95900.0 54.9
2020-12-09 56.0 54.93 55.56 55.27 153300.0 55.27
2020-12-08 55.37 54.07 54.14 55.33 224600.0 55.33
2020-12-07 55.6 54.08 55.22 54.72 153000.0 54.72
2020-12-04 56.9 54.64 54.64 55.57 286300.0 55.57
2020-12-03 54.91 52.98 53.32 54.18 246400.0 54.18
2020-12-02 53.42 52.12 53.08 53.25 225900.0 53.25
2020-12-01 53.58 51.76 51.95 53.28 288400.0 53.28
2020-11-30 52.89 51.0 52.75 51.23 358900.0 51.23
2020-11-27 53.02 52.1 52.82 52.89 95900.0 52.89
2020-11-25 53.38 52.17 52.86 52.88 366600.0 52.88
2020-11-24 53.23 50.21 50.43 52.78 398600.0 52.78
2020-11-23 49.93 49.11 49.76 49.47 198600.0 49.47
2020-11-20 49.2 47.29 47.78 49.16 221800.0 49.16
2020-11-19 48.99 47.36 48.79 48.24 119400.0 48.24
2020-11-18 49.9 48.89 49.2 48.93 170900.0 48.93
2020-11-17 49.56 47.94 48.34 49.2 201200.0 49.2
2020-11-16 49.03 47.27 47.9 49.01 139400.0 49.01
2020-11-13 47.4 46.33 46.35 46.66 117900.0 46.66
2020-11-12 47.58 45.52 47.02 45.91 133600.0 45.91
2020-11-11 47.99 46.75 47.88 47.6 160500.0 47.6
2020-11-10 47.86 46.11 46.51 47.59 307900.0 47.59
2020-11-09 50.56 45.26 46.02 45.86 379600.0 45.86
2020-11-06 44.81 43.04 44.63 43.16 126000.0 43.16
2020-11-05 45.14 42.8 42.8 44.35 275300.0 44.35
2020-11-04 43.25 41.78 42.35 42.53 250300.0 42.53
2020-11-03 44.81 42.24 44.81 43.26 854600.0 43.26
2020-11-02 43.97 42.3 42.97 43.79 346800.0 43.79
2020-10-30 44.88 41.99 44.56 42.39 328800.0 42.39
2020-10-29 45.55 43.07 43.37 44.88 244300.0 44.88
2020-10-28 45.94 43.68 45.92 43.76 248200.0 43.76
2020-10-27 48.76 46.83 48.67 46.83 231800.0 46.83
2020-10-26 49.93 48.42 49.48 48.82 118100.0 48.82
2020-10-23 51.34 49.87 51.34 50.3 202900.0 50.3
2020-10-22 51.43 50.01 50.01 51.02 249900.0 51.02
2020-10-21 50.79 49.86 50.37 49.86 218100.0 49.86
2020-10-20 51.27 49.76 49.8 50.56 160400.0 50.56
2020-10-19 50.24 49.32 49.87 49.39 103600.0 49.39
2020-10-16 50.44 49.75 50.26 49.78 162000.0 49.78
2020-10-15 50.4 48.85 49.02 50.2 118400.0 50.2
2020-10-14 50.27 49.36 49.43 49.41 102400.0 49.41
2020-10-13 50.79 49.36 50.24 49.52 167300.0 49.52
2020-10-12 51.37 50.3 50.32 50.8 136000.0 50.8
2020-10-09 50.93 49.99 50.27 50.3 120600.0 50.3
2020-10-08 50.07 49.15 49.84 49.9 177800.0 49.9
2020-10-07 49.85 48.96 49.38 49.41 266300.0 49.41
2020-10-06 49.22 47.9 48.64 48.62 330800.0 48.62
2020-10-05 48.28 47.34 47.62 48.15 373200.0 48.15
2020-10-02 47.69 45.89 46.16 47.06 336100.0 47.06
2020-10-01 47.38 45.65 46.75 47.13 721500.0 47.13
2020-09-30 46.85 45.64 45.92 46.38 376900.0 46.38
2020-09-29 46.11 45.22 45.62 45.87 311400.0 45.87
2020-09-28 45.56 43.95 44.49 45.45 375600.0 45.45
2020-09-25 44.01 41.15 41.15 43.98 393900.0 43.98
2020-09-24 42.81 41.14 42.77 41.48 240300.0 41.48
2020-09-23 43.33 42.41 42.7 42.65 361800.0 42.65
2020-09-22 42.72 41.4 42.45 42.71 294500.0 42.71
2020-09-21 42.47 41.35 42.47 42.29 448700.0 42.29
2020-09-18 43.63 42.9 43.07 43.5 787400.0 43.5
2020-09-17 43.24 41.14 41.65 43.05 263000.0 43.05
2020-09-16 42.63 40.87 40.92 42.44 235100.0 42.44
2020-09-15 41.04 40.2 40.9 40.8 163500.0 40.8
2020-09-14 40.84 40.13 40.42 40.44 127500.0 40.44
2020-09-11 40.7 39.89 40.31 40.05 203900.0 40.05
2020-09-10 40.65 39.74 40.56 40.0 167100.0 40.0
2020-09-09 41.07 40.09 40.81 40.59 177500.0 40.59
2020-09-08 41.86 40.4 41.86 40.52 170400.0 40.52
2020-09-04 43.27 41.71 43.15 42.24 145900.0 42.24
2020-09-03 43.91 42.08 43.55 42.44 273500.0 42.44
2020-09-02 42.95 42.02 42.3 42.67 112900.0 42.67
2020-09-01 42.11 41.13 41.54 42.07 151800.0 42.07
2020-08-31 42.6 41.55 41.86 41.83 284500.0 41.83
2020-08-28 42.9 41.74 42.9 42.06 218400.0 42.06
2020-08-27 43.32 42.4 42.5 42.75 144100.0 42.75
2020-08-26 42.73 41.41 42.4 42.17 245300.0 42.17
2020-08-25 43.32 42.32 43.32 42.55 116000.0 42.55
2020-08-24 43.21 42.39 42.94 42.93 152500.0 42.93
2020-08-21 42.85 42.0 42.24 42.67 294900.0 42.67
2020-08-20 43.4 42.48 42.72 42.49 125600.0 42.49
2020-08-19 44.11 43.27 43.98 43.43 157800.0 43.43
2020-08-18 44.57 43.71 44.51 43.86 203100.0 43.86
2020-08-17 45.5 44.48 45.25 44.58 112400.0 44.58
2020-08-14 45.48 44.45 44.49 45.03 151600.0 45.03
2020-08-13 45.62 43.59 45.16 45.02 158700.0 45.02
2020-08-12 46.21 45.23 46.21 45.62 174100.0 45.62
2020-08-11 45.72 44.54 44.54 45.51 232100.0 45.51
2020-08-10 44.61 43.71 43.83 43.78 205000.0 43.78
2020-08-07 43.87 41.44 41.88 43.82 212700.0 43.82
2020-08-06 42.59 41.8 42.38 42.14 108900.0 42.14
2020-08-05 42.5 41.78 42.26 42.36 180400.0 42.36
2020-08-04 42.6 41.18 42.25 41.85 193300.0 41.85
2020-08-03 42.81 41.91 42.2 42.61 218200.0 42.61
2020-07-31 43.28 41.08 41.91 42.0 388400.0 42.0
2020-07-30 41.67 41.06 41.28 41.28 132500.0 41.28
2020-07-29 42.28 41.06 41.06 42.19 200900.0 42.19
2020-07-28 41.92 40.97 41.65 41.06 122500.0 41.06
2020-07-27 42.03 40.78 41.09 41.97 158500.0 41.97
2020-07-24 42.05 40.69 42.05 41.11 203700.0 41.11
2020-07-23 42.74 41.55 41.55 42.32 131900.0 42.32
2020-07-22 42.45 41.45 41.66 41.71 155500.0 41.71
2020-07-21 42.46 41.49 41.49 42.13 256900.0 42.13
2020-07-20 41.3 40.42 41.03 40.95 178200.0 40.95
2020-07-17 41.77 40.96 41.47 41.47 146000.0 41.47
2020-07-16 42.0 41.25 41.59 41.6 170500.0 41.6
2020-07-15 42.0 40.48 40.63 41.72 184900.0 41.72
2020-07-14 39.7 38.7 38.97 39.39 294700.0 39.39
2020-07-13 39.76 38.66 38.89 38.92 138400.0 38.92
2020-07-10 39.0 37.82 38.02 38.81 141700.0 38.81
2020-07-09 39.17 37.64 39.17 37.83 178700.0 37.83
2020-07-08 40.05 38.92 39.69 39.35 139600.0 39.35
2020-07-07 40.7 39.79 40.02 39.94 200900.0 39.94
2020-07-06 41.45 40.25 41.35 40.5 177500.0 40.5
2020-07-02 41.59 40.15 40.99 40.33 126400.0 40.33
2020-07-01 41.71 40.01 41.44 40.03 151100.0 40.03
2020-06-30 41.4 40.2 40.2 41.15 258000.0 41.15
2020-06-29 41.08 39.75 39.79 40.64 175000.0 40.64
2020-06-26 39.92 38.67 39.49 38.83 420600.0 38.83
2020-06-25 39.71 38.26 38.3 39.65 253100.0 39.65
2020-06-24 39.81 38.27 39.5 38.74 266100.0 38.74
2020-06-23 40.83 39.95 40.31 40.33 245700.0 40.33
2020-06-22 39.91 38.0 38.48 39.71 163400.0 39.71
2020-06-19 40.66 38.87 40.46 38.95 378700.0 38.95
2020-06-18 40.35 39.4 39.48 39.73 140400.0 39.73
2020-06-17 41.29 39.83 41.28 40.04 158200.0 40.04
2020-06-16 42.22 40.27 42.19 41.03 263400.0 41.03
2020-06-15 40.71 37.2 37.48 40.11 161400.0 40.11
2020-06-12 40.62 37.93 40.38 39.12 299800.0 39.12
2020-06-11 41.43 38.68 40.86 38.69 305100.0 38.69
2020-06-10 46.08 42.4 45.06 42.99 250400.0 42.99
2020-06-09 46.35 45.26 45.77 45.51 202400.0 45.51
2020-06-08 47.95 46.55 47.44 46.85 195300.0 46.85
2020-06-05 48.03 46.42 47.14 46.91 299000.0 46.91
2020-06-04 45.42 43.14 43.44 45.13 253900.0 45.13
2020-06-03 44.34 41.88 42.01 44.05 268500.0 44.05
2020-06-02 40.95 40.35 40.95 40.78 261400.0 40.78
2020-06-01 40.83 39.99 40.11 40.31 197600.0 40.31
2020-05-29 40.74 38.94 40.36 39.98 397200.0 39.98
2020-05-28 42.32 40.77 42.12 41.2 462400.0 41.2
2020-05-27 41.54 39.96 40.95 41.41 254100.0 41.41
2020-05-26 40.41 39.49 39.49 39.82 210200.0 39.82
2020-05-22 38.23 37.38 38.2 37.96 153200.0 37.96
2020-05-21 38.82 37.59 37.87 37.87 245000.0 37.87
2020-05-20 38.5 37.13 37.44 38.13 212600.0 38.13
2020-05-19 38.38 36.39 37.98 36.39 366500.0 36.39
2020-05-18 38.6 36.35 36.35 38.32 279300.0 38.32
2020-05-15 34.69 32.71 32.83 34.59 288300.0 34.59
2020-05-14 33.06 31.12 32.05 32.99 269100.0 32.99
2020-05-13 34.59 32.69 34.25 33.0 312400.0 33.0
2020-05-12 37.58 34.49 37.58 34.67 386600.0 34.67
2020-05-11 37.87 36.82 37.76 37.5 313100.0 37.5
2020-05-08 38.84 37.78 38.26 38.57 315500.0 38.57
2020-05-07 37.86 36.89 37.46 37.33 289100.0 37.33
2020-05-06 36.81 35.67 36.7 36.48 320600.0 36.48
2020-05-05 37.77 35.77 35.98 36.52 341600.0 36.52
2020-05-04 35.76 34.72 35.54 35.24 480600.0 35.24
2020-05-01 40.58 34.74 40.58 36.28 434000.0 36.28
2020-04-30 39.96 38.13 39.96 38.13 562500.0 38.13
2020-04-29 41.47 38.88 39.84 41.1 348200.0 41.1
2020-04-28 38.8 37.05 37.64 38.44 353800.0 38.44
2020-04-27 36.96 35.24 35.5 36.56 166900.0 36.56
2020-04-24 35.31 34.21 34.75 35.09 171700.0 35.09
2020-04-23 35.63 33.86 34.39 34.87 197500.0 34.87
2020-04-22 34.75 33.2 34.11 34.34 216800.0 34.34
2020-04-21 33.93 32.94 33.03 33.25 430500.0 33.25
2020-04-20 34.67 33.81 34.56 34.21 290900.0 34.21
2020-04-17 37.0 35.27 36.14 35.68 301600.0 35.68
2020-04-16 34.87 33.3 34.06 34.7 383300.0 34.7
2020-04-15 34.31 33.51 34.0 34.04 397900.0 34.04
2020-04-14 35.65 34.07 35.56 35.54 343900.0 35.54
2020-04-13 35.94 34.03 35.42 34.31 200900.0 34.31
2020-04-09 36.06 34.61 34.89 35.79 315900.0 35.79
2020-04-08 34.6 30.78 31.59 33.91 378800.0 33.91
2020-04-07 34.35 30.87 32.57 31.06 266600.0 31.06
2020-04-06 31.65 30.33 30.33 31.53 374100.0 31.53
2020-04-03 29.91 27.39 29.52 28.88 325700.0 28.88
2020-04-02 31.07 28.55 29.53 30.05 239400.0 30.05
2020-04-01 31.45 27.95 31.45 28.46 484400.0 28.46
2020-03-31 32.69 31.21 31.63 32.64 298900.0 32.64
2020-03-30 32.26 28.52 30.17 32.04 285700.0 32.04
2020-03-27 31.34 28.06 29.33 29.83 506200.0 29.83
2020-03-26 30.97 27.41 28.15 30.65 377400.0 30.65
2020-03-25 29.35 27.47 28.72 27.62 503900.0 27.62
2020-03-24 29.69 27.63 28.1 28.52 377200.0 28.52
2020-03-23 28.48 25.5 28.48 26.5 288800.0 26.5
2020-03-20 30.72 27.94 30.3 28.39 567200.0 28.39
2020-03-19 30.84 27.14 28.47 29.98 461000.0 29.98
2020-03-18 33.74 27.06 32.64 28.41 416700.0 28.41
2020-03-17 35.44 31.63 32.97 35.17 481400.0 35.17
2020-03-16 34.0 31.1 31.4 32.24 378600.0 32.24
2020-03-13 36.86 34.59 36.15 36.65 364800.0 36.65
2020-03-12 36.72 33.69 35.61 34.38 319000.0 34.38
2020-03-11 40.89 38.14 40.17 38.76 245300.0 38.76
2020-03-10 41.72 38.7 41.53 41.25 342500.0 41.25
2020-03-09 41.48 39.02 40.0 39.9 367800.0 39.9
2020-03-06 43.72 41.3 41.58 43.53 271000.0 43.53
2020-03-05 44.21 42.9 43.11 43.5 257300.0 43.5
2020-03-04 44.75 42.97 44.36 44.62 259500.0 44.62
2020-03-03 45.98 43.37 44.8 43.65 290500.0 43.65
2020-03-02 44.89 41.95 42.23 44.82 368900.0 44.82
2020-02-28 43.76 40.85 42.97 41.93 571500.0 41.93
2020-02-27 46.69 44.21 45.43 44.41 357300.0 44.41
2020-02-26 47.85 46.47 47.17 46.88 217200.0 46.88
2020-02-25 48.73 46.72 48.73 46.77 244700.0 46.77
2020-02-24 48.8 47.52 48.32 48.58 309900.0 48.58
2020-02-21 50.51 49.25 50.05 50.3 238300.0 50.3
2020-02-20 50.8 49.61 49.86 50.09 207700.0 50.09
2020-02-19 51.94 50.04 51.94 50.15 483000.0 50.15
2020-02-18 52.94 51.62 52.29 51.89 419700.0 51.89