SPXE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	63.08	64.58	63.08	64.04	64.04	0.36%	31,533
Dec 19, 2024	63.88	63.93	63.36	63.81	63.81	0.33%	17,060
Dec 18, 2024	65.39	65.60	63.60	63.60	63.60	-2.64%	3,281
Dec 17, 2024	65.24	65.36	65.14	65.32	65.32	-0.33%	1,333
Dec 16, 2024	65.45	65.69	65.42	65.54	65.54	0.46%	1,397
Dec 13, 2024	65.45	65.47	65.11	65.23	65.23	-0.04%	3,910
Dec 12, 2024	65.62	65.62	65.26	65.26	65.26	-0.48%	8,579
Dec 11, 2024	65.43	65.61	65.43	65.58	65.58	0.78%	1,333
Dec 10, 2024	65.40	65.40	65.07	65.07	65.07	-0.07%	2,319
Dec 9, 2024	65.71	65.71	65.07	65.12	65.12	-0.73%	12,197
Dec 6, 2024	65.64	65.64	65.50	65.60	65.60	0.31%	1,475
Dec 5, 2024	65.55	65.55	65.39	65.39	65.39	-0.21%	468
Dec 4, 2024	65.48	65.53	65.47	65.53	65.53	0.71%	842
Dec 3, 2024	64.98	65.07	64.91	65.07	65.07	0.05%	1,235
Dec 2, 2024	65.04	65.07	64.91	65.04	65.04	0.25%	1,777
Nov 29, 2024	64.88	64.88	64.88	64.88	64.88	0.65%	218
Nov 27, 2024	64.72	64.72	64.39	64.46	64.46	-0.41%	1,028
Nov 26, 2024	64.54	64.73	64.54	64.73	64.73	0.62%	1,210
Nov 25, 2024	64.52	64.52	64.09	64.33	64.33	0.37%	5,753
Nov 22, 2024	63.95	64.09	63.87	64.09	64.09	0.26%	2,845
Nov 21, 2024	63.36	64.01	63.33	63.92	63.92	0.63%	2,688
Nov 20, 2024	63.24	63.52	63.11	63.52	63.52	0.03%	2,971
Nov 19, 2024	62.96	63.51	62.96	63.51	63.51	0.48%	2,087
Nov 18, 2024	63.30	63.33	63.20	63.20	63.20	0.26%	8,659
Nov 15, 2024	63.53	63.53	62.88	63.04	63.04	-1.29%	1,265
Nov 14, 2024	64.13	64.13	63.86	63.86	63.86	-0.62%	478
Nov 13, 2024	64.20	64.57	64.20	64.26	64.26	-0.02%	640
Nov 12, 2024	64.27	64.27	64.27	64.27	64.27	-0.22%	104
Nov 11, 2024	64.54	64.55	64.42	64.42	64.42	0.03%	703
Nov 8, 2024	64.35	64.40	64.35	64.40	64.40	0.41%	648
Nov 7, 2024	63.96	64.24	63.96	64.14	64.14	0.77%	2,757
Nov 6, 2024	63.33	63.65	63.33	63.65	63.65	2.59%	775
Nov 5, 2024	62.00	62.04	61.94	62.04	62.04	1.20%	540
Nov 4, 2024	61.58	61.58	61.30	61.30	61.30	-0.38%	981
Nov 1, 2024	61.64	61.77	61.54	61.54	61.54	0.26%	897
Oct 31, 2024	61.77	61.77	61.38	61.38	61.38	-1.77%	1,644
Oct 30, 2024	62.72	62.72	62.49	62.49	62.49	-0.35%	257
Oct 29, 2024	62.44	62.80	62.44	62.71	62.71	0.23%	1,078
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	-0.09%	422
Oct 24, 2024	62.49	62.49	62.41	62.41	62.41	0.28%	586
Oct 23, 2024	62.70	62.70	62.24	62.24	62.24	-1.03%	1,250
Oct 22, 2024	62.62	62.89	62.62	62.89	62.89	0.07%	4,756
Oct 21, 2024	62.80	62.84	62.79	62.84	62.84	-0.23%	886
Oct 18, 2024	62.93	63.01	62.81	62.98	62.98	0.41%	988
Oct 17, 2024	62.86	62.88	62.73	62.73	62.73	0.02%	997
Oct 16, 2024	62.42	62.72	62.42	62.72	62.72	0.41%	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	0.84%	693
Oct 11, 2024	62.35	62.38	62.24	62.38	62.38	0.59%	396
Oct 10, 2024	62.05	62.05	62.01	62.01	62.01	-0.23%	694
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	1.14%	102
Oct 7, 2024	61.09	61.09	61.02	61.02	61.02	-0.98%	596
Oct 4, 2024	61.41	61.62	61.41	61.62	61.62	0.93%	3,777
Oct 3, 2024	61.11	61.11	61.00	61.05	61.05	-0.29%	1,777
Oct 2, 2024	61.06	61.23	61.06	61.23	61.23	-0.02%	587
Oct 1, 2024	61.78	61.78	61.01	61.25	61.25	-0.99%	595
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%	480
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	0.22%	133
Sep 23, 2024	61.53	61.53	61.53	61.53	61.35	0.22%	325
Sep 20, 2024	61.35	61.39	61.34	61.39	61.21	-0.16%	668
Sep 19, 2024	61.47	61.48	61.45	61.48	61.31	1.64%	1,796
Sep 18, 2024	60.49	60.49	60.49	60.49	60.32	-0.21%	370
Sep 17, 2024	60.95	60.95	60.50	60.61	60.44	-0.07%	1,920
Sep 16, 2024	60.57	60.66	60.57	60.66	60.49	0.09%	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	0.70%	189
Sep 11, 2024	58.75	59.80	58.74	59.80	59.63	1.13%	1,365
Sep 10, 2024	59.00	59.13	58.66	59.13	58.96	0.62%	4,655
Sep 9, 2024	58.70	58.90	58.64	58.76	58.60	1.11%	6,876
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	-0.45%	182
Sep 4, 2024	59.23	59.41	59.23	59.33	59.16	-	5,353
Sep 3, 2024	60.36	60.36	59.33	59.33	59.16	-2.15%	490
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	-0.15%	143
Aug 28, 2024	60.10	60.10	60.10	60.10	59.93	-0.48%	170
Aug 27, 2024	60.38	60.43	60.37	60.39	60.21	0.26%	463
Aug 26, 2024	60.33	60.33	60.20	60.23	60.06	-0.43%	5,982
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	-1.01%	509
Aug 21, 2024	60.37	60.37	60.37	60.37	60.19	0.41%	77
Aug 20, 2024	60.13	60.25	60.06	60.12	59.95	-	11,352
Aug 19, 2024	59.83	60.12	59.83	60.12	59.95	0.91%	485
Aug 16, 2024	59.32	59.66	59.32	59.57	59.40	0.31%	1,973
Aug 15, 2024	59.07	59.40	59.07	59.39	59.22	1.49%	698
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%	855
Aug 12, 2024	57.37	57.37	57.10	57.18	57.02	-0.07%	994
Aug 9, 2024	56.88	57.22	56.88	57.22	57.06	0.55%	884
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	1.29%	1,025
Aug 5, 2024	54.84	55.79	54.84	55.46	55.30	-3.13%	1,779
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	-1.41%	2,416