SPXE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	61.77	61.77	61.47	61.59	61.59	-1.44%	1,644
Oct 30, 2024	62.72	62.72	62.49	62.49	62.49	-0.35%	300
Oct 29, 2024	62.44	62.80	62.44	62.71	62.71	0.24%	1,100
Oct 28, 2024	62.85	62.85	62.56	62.56	62.56	0.34%	548
Oct 25, 2024	62.85	62.85	62.35	62.35	62.35	-0.10%	422
Oct 24, 2024	62.49	62.49	62.41	62.41	62.41	0.27%	600
Oct 23, 2024	62.70	62.70	62.24	62.24	62.24	-1.03%	1,300
Oct 22, 2024	62.62	62.89	62.62	62.89	62.89	0.08%	4,800
Oct 21, 2024	62.80	62.84	62.79	62.84	62.84	-0.22%	900
Oct 18, 2024	62.93	63.01	62.81	62.98	62.98	0.40%	1,000
Oct 17, 2024	62.86	62.88	62.73	62.73	62.73	0.02%	1,000
Oct 16, 2024	62.42	62.72	62.42	62.72	62.72	0.42%	2,315
Oct 15, 2024	62.66	62.68	62.43	62.46	62.46	-0.70%	1,816
Oct 14, 2024	62.66	62.90	62.66	62.90	62.90	0.83%	700
Oct 11, 2024	62.35	62.38	62.24	62.38	62.38	0.60%	400
Oct 10, 2024	62.05	62.05	62.01	62.01	62.01	-0.24%	700
Oct 9, 2024	62.00	62.16	62.00	62.16	62.16	0.71%	1,906
Oct 8, 2024	61.72	61.72	61.72	61.72	61.72	1.15%	102
Oct 7, 2024	61.09	61.09	61.02	61.02	61.02	-0.97%	600
Oct 4, 2024	61.41	61.62	61.41	61.62	61.62	0.93%	3,800
Oct 3, 2024	61.11	61.11	61.00	61.05	61.05	-0.29%	1,800
Oct 2, 2024	61.06	61.23	61.06	61.23	61.23	-0.03%	600
Oct 1, 2024	61.78	61.78	61.01	61.25	61.25	-0.99%	600
Sep 30, 2024	61.86	61.86	61.86	61.86	61.86	0.36%	148
Sep 27, 2024	61.75	61.84	61.64	61.64	61.64	-0.18%	500
Sep 26, 2024	61.69	61.75	61.57	61.75	61.75	0.54%	1,705
Sep 25, 2024	61.60	61.60	61.42	61.42	61.42	-0.39%	845
Sep 24, 2024	61.66	61.66	61.66	61.66	61.49	0.23%	133
Sep 23, 2024	61.52	61.52	61.52	61.52	61.35	0.21%	325
Sep 20, 2024	61.35	61.39	61.34	61.39	61.21	-0.15%	700
Sep 19, 2024	61.47	61.48	61.45	61.48	61.31	1.64%	1,800
Sep 18, 2024	60.49	60.49	60.49	60.49	60.32	-0.20%	400
Sep 17, 2024	60.95	60.95	60.50	60.61	60.44	-0.08%	1,920
Sep 16, 2024	60.57	60.66	60.57	60.66	60.49	0.10%	1,714
Sep 13, 2024	60.55	60.60	60.55	60.60	60.43	0.65%	335
Sep 12, 2024	59.75	60.21	59.75	60.21	60.04	0.69%	200
Sep 11, 2024	58.75	59.80	58.74	59.80	59.63	1.13%	1,400
Sep 10, 2024	59.00	59.13	58.66	59.13	58.96	0.63%	4,700
Sep 9, 2024	58.70	58.90	58.64	58.76	58.60	1.10%	6,900
Sep 6, 2024	59.19	59.19	58.12	58.12	57.95	-1.59%	514
Sep 5, 2024	59.06	59.06	59.06	59.06	58.89	-0.46%	200
Sep 4, 2024	59.23	59.41	59.23	59.33	59.16	-	5,400
Sep 3, 2024	60.36	60.36	59.33	59.33	59.16	-2.14%	500
Aug 30, 2024	60.53	60.63	60.33	60.63	60.46	1.05%	924
Aug 29, 2024	60.00	60.00	60.00	60.00	59.83	-0.17%	143
Aug 28, 2024	60.10	60.10	60.10	60.10	59.93	-0.48%	200
Aug 27, 2024	60.38	60.43	60.37	60.39	60.21	0.27%	500
Aug 26, 2024	60.33	60.33	60.20	60.23	60.06	-0.43%	6,000
Aug 23, 2024	60.52	60.52	60.37	60.49	60.32	1.22%	940
Aug 22, 2024	60.51	60.51	59.76	59.76	59.59	-0.99%	509
Aug 21, 2024	60.36	60.36	60.36	60.36	60.19	0.40%	100
Aug 20, 2024	60.13	60.25	60.06	60.12	59.95	-	11,400
Aug 19, 2024	59.83	60.12	59.83	60.12	59.95	0.92%	500
Aug 16, 2024	59.32	59.66	59.32	59.57	59.40	0.32%	2,000
Aug 15, 2024	59.07	59.40	59.07	59.38	59.22	1.49%	700
Aug 14, 2024	58.34	58.51	58.28	58.51	58.35	0.50%	802
Aug 13, 2024	57.69	58.22	57.69	58.22	58.06	1.82%	900
Aug 12, 2024	57.37	57.37	57.10	57.18	57.02	-0.07%	1,000
Aug 9, 2024	56.88	57.22	56.88	57.22	57.06	0.54%	900
Aug 8, 2024	56.93	56.93	56.81	56.91	56.75	2.17%	924
Aug 7, 2024	56.97	56.97	55.70	55.70	55.54	-0.84%	1,708
Aug 6, 2024	56.53	56.71	56.17	56.17	56.02	1.28%	1,025
Aug 5, 2024	54.84	55.79	54.84	55.46	55.30	-3.13%	1,800
Aug 2, 2024	57.55	57.55	56.98	57.25	57.09	-1.80%	728
Aug 1, 2024	59.18	59.18	58.09	58.30	58.14	-1.40%	2,416
Jul 31, 2024	58.87	59.31	58.81	59.13	58.97	1.48%	1,818
Jul 30, 2024	58.02	58.27	58.01	58.27	58.10	-0.44%	1,000
Jul 29, 2024	58.56	58.68	58.53	58.53	58.36	0.27%	1,000
Jul 26, 2024	58.45	58.46	58.37	58.37	58.21	0.88%	1,030
Jul 25, 2024	58.12	58.18	57.86	57.86	57.70	-0.46%	700
Jul 24, 2024	58.92	58.92	58.13	58.13	57.96	-2.37%	500
Jul 23, 2024	59.74	59.74	59.54	59.54	59.37	-0.13%	211
Jul 22, 2024	59.30	59.62	59.30	59.62	59.45	1.19%	1,000
Jul 19, 2024	59.43	59.44	58.92	58.92	58.75	-0.74%	700
Jul 18, 2024	59.22	59.36	59.22	59.36	59.19	-0.87%	426
Jul 17, 2024	60.15	60.15	59.88	59.88	59.71	-1.43%	2,500
Jul 16, 2024	60.53	60.75	60.51	60.75	60.58	0.75%	1,000
Jul 15, 2024	60.61	60.61	60.29	60.30	60.13	0.15%	3,200
Jul 12, 2024	60.07	60.21	60.07	60.21	60.04	0.47%	406
Jul 11, 2024	59.93	59.93	59.93	59.93	59.76	-0.81%	200
Jul 10, 2024	59.84	60.42	59.84	60.42	60.25	1.04%	3,500
Jul 9, 2024	59.80	59.80	59.80	59.80	59.63	0.13%	300
Jul 8, 2024	59.78	59.78	59.68	59.72	59.56	0.07%	2,300
Jul 5, 2024	59.68	59.68	59.68	59.68	59.51	0.69%	445
Jul 3, 2024	58.79	59.27	58.79	59.27	59.10	0.54%	913
Jul 2, 2024	58.69	58.95	58.69	58.95	58.78	0.56%	725
Jul 1, 2024	58.70	58.70	58.45	58.62	58.45	0.22%	700
Jun 28, 2024	59.02	59.02	58.49	58.49	58.32	-0.27%	500
Jun 27, 2024	58.64	58.65	58.64	58.65	58.49	-0.03%	407
Jun 26, 2024	58.67	58.67	58.67	58.67	58.51	-0.07%	100
Jun 25, 2024	58.64	58.71	58.53	58.71	58.35	0.31%	524
Jun 24, 2024	58.74	58.74	58.53	58.53	58.17	-0.37%	500
Jun 21, 2024	58.70	58.75	58.70	58.75	58.39	-0.12%	308
Jun 20, 2024	58.86	58.86	58.82	58.82	58.46	-0.31%	307
Jun 18, 2024	59.04	59.04	58.87	59.00	58.64	0.24%	1,000
Jun 17, 2024	58.88	58.99	58.86	58.86	58.50	0.91%	735
Jun 14, 2024	58.11	58.36	58.11	58.33	57.98	-0.12%	617
Jun 13, 2024	58.12	58.40	58.12	58.40	58.04	0.26%	800
Jun 12, 2024	58.27	58.27	58.25	58.25	57.90	1.06%	1,600
Jun 11, 2024	57.50	57.64	57.50	57.64	57.29	0.24%	628