SPXE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	65.93	65.93	64.73	64.73	64.73	-1.68%	1,702
Feb 20, 2025	65.81	65.84	65.65	65.84	65.84	-0.44%	739
Feb 19, 2025	65.94	66.15	65.84	66.13	66.13	0.31%	1,832
Feb 18, 2025	66.01	66.01	65.76	65.92	65.92	0.08%	1,370
Feb 14, 2025	65.97	65.97	65.87	65.87	65.87	0.05%	1,189
Feb 13, 2025	65.30	65.84	65.30	65.84	65.84	1.07%	535
Feb 12, 2025	64.73	65.18	64.73	65.15	65.15	-0.19%	968
Feb 11, 2025	65.27	65.27	65.27	65.27	65.27	0.04%	223
Feb 10, 2025	65.29	65.41	65.20	65.24	65.24	0.57%	2,275
Feb 7, 2025	64.94	64.94	64.87	64.87	64.87	-0.93%	1,165
Feb 6, 2025	65.41	65.48	65.40	65.48	65.48	0.45%	1,403
Feb 5, 2025	64.64	65.18	64.64	65.18	65.18	0.34%	1,117
Feb 4, 2025	64.95	64.96	64.91	64.96	64.96	0.63%	614
Feb 3, 2025	63.25	64.76	63.25	64.56	64.56	-0.73%	19,882
Jan 31, 2025	65.75	65.84	65.03	65.03	65.03	-0.45%	2,556
Jan 30, 2025	65.24	65.32	65.03	65.32	65.32	0.52%	750
Jan 29, 2025	65.01	65.12	64.84	64.99	64.99	-0.47%	4,506
Jan 28, 2025	64.69	65.30	64.51	65.30	65.30	1.06%	1,507
Jan 27, 2025	64.15	64.61	64.05	64.61	64.61	-1.54%	3,367
Jan 24, 2025	65.89	65.89	65.57	65.62	65.62	-0.25%	2,486
Jan 23, 2025	65.36	65.79	65.36	65.79	65.79	0.51%	1,539
Jan 22, 2025	65.24	65.45	65.24	65.45	65.45	0.71%	593
Jan 21, 2025	64.75	64.99	64.73	64.99	64.99	0.92%	2,480
Jan 17, 2025	64.53	64.53	64.40	64.40	64.40	0.89%	769
Jan 16, 2025	64.11	64.11	63.68	63.83	63.83	-0.15%	3,982
Jan 15, 2025	63.74	63.93	63.62	63.93	63.93	1.96%	1,522
Jan 14, 2025	63.07	63.07	62.45	62.70	62.70	0.02%	1,472
Jan 13, 2025	62.34	62.69	62.34	62.69	62.69	0.04%	5,829
Jan 10, 2025	63.63	63.63	62.66	62.66	62.66	-1.52%	800
Jan 8, 2025	63.65	63.66	63.34	63.63	63.63	0.14%	3,715
Jan 7, 2025	64.50	64.50	63.52	63.54	63.54	-1.11%	6,074
Jan 6, 2025	64.66	64.73	64.26	64.26	64.26	0.55%	2,308
Jan 3, 2025	63.52	63.90	63.52	63.90	63.90	1.25%	5,500
Jan 2, 2025	63.54	63.82	62.89	63.12	63.12	-0.24%	2,108
Dec 31, 2024	63.81	63.81	63.27	63.27	63.27	-0.68%	2,352
Dec 30, 2024	63.95	63.95	63.70	63.70	63.70	-0.91%	2,257
Dec 27, 2024	64.02	64.38	64.02	64.28	64.28	-1.20%	2,300
Dec 26, 2024	64.88	65.19	64.88	65.06	65.06	0.10%	3,453
Dec 24, 2024	65.00	65.00	65.00	65.00	65.00	0.97%	121
Dec 23, 2024	63.87	64.37	63.87	64.37	64.37	0.51%	2,068
Dec 20, 2024	63.08	64.58	63.08	64.04	63.85	0.36%	31,533
Dec 19, 2024	63.88	63.93	63.36	63.81	63.62	0.33%	17,060
Dec 18, 2024	65.39	65.60	63.60	63.60	63.41	-2.64%	3,281
Dec 17, 2024	65.24	65.36	65.14	65.32	65.13	-0.33%	1,333
Dec 16, 2024	65.45	65.69	65.42	65.54	65.35	0.46%	1,397
Dec 13, 2024	65.45	65.47	65.11	65.23	65.04	-0.04%	3,910
Dec 12, 2024	65.62	65.62	65.26	65.26	65.07	-0.48%	8,579
Dec 11, 2024	65.43	65.61	65.43	65.58	65.39	0.78%	1,333
Dec 10, 2024	65.40	65.40	65.07	65.07	64.88	-0.07%	2,319
Dec 9, 2024	65.71	65.71	65.07	65.12	64.93	-0.73%	12,197
Dec 6, 2024	65.64	65.64	65.50	65.60	65.41	0.31%	1,475
Dec 5, 2024	65.55	65.55	65.39	65.39	65.20	-0.21%	468
Dec 4, 2024	65.48	65.53	65.47	65.53	65.34	0.71%	842
Dec 3, 2024	64.98	65.07	64.91	65.07	64.88	0.05%	1,235
Dec 2, 2024	65.04	65.07	64.91	65.04	64.85	0.25%	1,777
Nov 29, 2024	64.88	64.88	64.88	64.88	64.69	0.65%	218
Nov 27, 2024	64.72	64.72	64.39	64.46	64.27	-0.41%	1,028
Nov 26, 2024	64.54	64.73	64.54	64.73	64.54	0.62%	1,210
Nov 25, 2024	64.52	64.52	64.09	64.33	64.14	0.37%	5,753
Nov 22, 2024	63.95	64.09	63.87	64.09	63.90	0.26%	2,845
Nov 21, 2024	63.36	64.01	63.33	63.92	63.74	0.63%	2,688
Nov 20, 2024	63.24	63.52	63.11	63.52	63.34	0.03%	2,971
Nov 19, 2024	62.96	63.51	62.96	63.51	63.32	0.48%	2,087
Nov 18, 2024	63.30	63.33	63.20	63.20	63.02	0.26%	8,659
Nov 15, 2024	63.53	63.53	62.88	63.04	62.86	-1.29%	1,265
Nov 14, 2024	64.13	64.13	63.86	63.86	63.67	-0.62%	478
Nov 13, 2024	64.20	64.57	64.20	64.26	64.07	-0.02%	640
Nov 12, 2024	64.27	64.27	64.27	64.27	64.09	-0.22%	104
Nov 11, 2024	64.54	64.55	64.42	64.42	64.23	0.03%	703
Nov 8, 2024	64.35	64.40	64.35	64.40	64.21	0.41%	648
Nov 7, 2024	63.96	64.24	63.96	64.14	63.95	0.77%	2,757
Nov 6, 2024	63.33	63.65	63.33	63.65	63.46	2.59%	775
Nov 5, 2024	62.00	62.04	61.94	62.04	61.85	1.20%	540
Nov 4, 2024	61.58	61.58	61.30	61.30	61.12	-0.38%	981
Nov 1, 2024	61.64	61.77	61.54	61.54	61.36	0.26%	897
Oct 31, 2024	61.77	61.77	61.38	61.38	61.20	-1.77%	1,644
Oct 30, 2024	62.72	62.72	62.49	62.49	62.31	-0.35%	257
Oct 29, 2024	62.44	62.80	62.44	62.71	62.52	0.23%	1,078
Oct 28, 2024	62.85	62.85	62.56	62.56	62.38	0.34%	548
Oct 25, 2024	62.85	62.85	62.35	62.35	62.17	-0.09%	422
Oct 24, 2024	62.49	62.49	62.41	62.41	62.23	0.28%	586
Oct 23, 2024	62.70	62.70	62.24	62.24	62.06	-1.03%	1,250
Oct 22, 2024	62.62	62.89	62.62	62.89	62.70	0.07%	4,756
Oct 21, 2024	62.80	62.84	62.79	62.84	62.66	-0.23%	886
Oct 18, 2024	62.93	63.01	62.81	62.98	62.80	0.41%	988
Oct 17, 2024	62.86	62.88	62.73	62.73	62.54	0.02%	997
Oct 16, 2024	62.42	62.72	62.42	62.72	62.53	0.41%	2,315
Oct 15, 2024	62.66	62.68	62.43	62.46	62.28	-0.70%	1,816
Oct 14, 2024	62.66	62.90	62.66	62.90	62.72	0.84%	693
Oct 11, 2024	62.35	62.38	62.24	62.38	62.20	0.59%	396
Oct 10, 2024	62.05	62.05	62.01	62.01	61.83	-0.23%	694
Oct 9, 2024	62.00	62.16	62.00	62.16	61.98	0.71%	1,906
Oct 8, 2024	61.72	61.72	61.72	61.72	61.54	1.14%	102
Oct 7, 2024	61.09	61.09	61.02	61.02	60.84	-0.98%	596
Oct 4, 2024	61.41	61.62	61.41	61.62	61.44	0.93%	3,777
Oct 3, 2024	61.11	61.11	61.00	61.05	60.87	-0.29%	1,777
Oct 2, 2024	61.06	61.23	61.06	61.23	61.05	-0.02%	587
Oct 1, 2024	61.78	61.78	61.01	61.25	61.07	-0.99%	595
Sep 30, 2024	61.86	61.86	61.86	61.86	61.68	0.36%	148
Sep 27, 2024	61.75	61.84	61.64	61.64	61.46	-0.18%	480