MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SPXC — SPX Technologies, Inc.
NYSESPX Technologies, Inc.
$168.58
-2.04(-1.20%)
- O
- 169.23
- H
- 171.56
- L
- 167.30
- V
- 513.14K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$168.58
Period Return+26.63%
Period High$251.08
Period Low$130.01
Avg Daily Volume475.5K
Total Trading Days365
SPXC — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $169.23 | $171.56 | $167.30 | $168.58 | $-2.04 | -1.20% | 513,140 | $168.84 | $167.30 $171.56 |
| Oct 7, 2026 | $172.39 | $174.46 | $169.15 | $170.62 | $-5.20 | -2.96% | 538,718 | $170.81 | $169.15 $174.46 |
| Oct 6, 2026 | $179.12 | $180.49 | $175.78 | $175.82 | $-0.98 | -0.55% | 695,900 | $177.15 | $175.78 $180.49 |
| Oct 5, 2026 | $172.94 | $178.60 | $170.14 | $176.80 | +$3.71 | +2.14% | 1,054,390 | $176.76 | $170.14 $178.60 |
| Oct 2, 2026 | $172.21 | $174.73 | $171.72 | $173.09 | +$3.38 | +1.99% | 606,772 | $173.46 | $171.72 $174.73 |
| Oct 1, 2026 | $170.21 | $170.34 | $166.17 | $169.71 | +$0.15 | +0.09% | 1,066,565 | $168.55 | $166.17 $170.34 |
| Sep 30, 2026 | $173.48 | $173.48 | $168.11 | $169.56 | $-1.07 | -0.63% | 501,853 | $169.90 | $168.11 $173.48 |
| Sep 29, 2026 | $170.95 | $173.23 | $169.62 | $170.63 | +$0.52 | +0.31% | 726,252 | $170.64 | $169.62 $173.23 |
| Sep 28, 2026 | $171.61 | $173.07 | $169.19 | $170.11 | $-2.68 | -1.55% | 663,597 | $170.48 | $169.19 $173.07 |
| Sep 25, 2026 | $173.43 | $176.14 | $171.68 | $172.79 | +$0.31 | +0.18% | 561,540 | $173.02 | $171.68 $176.14 |
| Sep 24, 2026 | $171.23 | $174.86 | $170.00 | $172.48 | $-1.12 | -0.65% | 465,084 | $172.49 | $170.00 $174.86 |
| Sep 23, 2026 | $173.75 | $177.15 | $172.55 | $173.60 | $-1.05 | -0.60% | 644,464 | $174.48 | $172.55 $177.15 |
| Sep 22, 2026 | $181.00 | $182.49 | $172.64 | $174.65 | $-6.54 | -3.61% | 1,108,840 | $174.72 | $172.64 $182.49 |
| Sep 21, 2026 | $183.68 | $185.44 | $179.53 | $181.19 | $-0.58 | -0.32% | 631,504 | $181.35 | $179.53 $185.44 |
| Sep 18, 2026 | $180.28 | $182.01 | $176.57 | $181.77 | +$2.07 | +1.15% | 1,428,251 | $180.19 | $176.57 $182.01 |
| Sep 17, 2026 | $183.76 | $183.92 | $178.98 | $179.70 | +$1.02 | +0.57% | 426,039 | $180.42 | $178.98 $183.92 |
| Sep 16, 2026 | $181.26 | $185.99 | $177.09 | $178.68 | +$0.37 | +0.21% | 452,857 | $179.68 | $177.09 $185.99 |
| Sep 15, 2026 | $185.36 | $185.36 | $176.21 | $178.31 | $-4.88 | -2.66% | 442,833 | $178.55 | $176.21 $185.36 |
| Sep 14, 2026 | $184.12 | $187.29 | $180.00 | $183.19 | $-8.63 | -4.50% | 1,090,990 | $183.02 | $180.00 $187.29 |
| Sep 11, 2026 | $189.79 | $191.83 | $188.01 | $191.82 | +$4.87 | +2.60% | 304,756 | $191.11 | $188.01 $191.83 |
| Sep 10, 2026 | $190.00 | $191.99 | $186.00 | $186.95 | $-5.78 | -3.00% | 354,744 | $187.42 | $186.00 $191.99 |
| Sep 9, 2026 | $195.10 | $197.67 | $192.52 | $192.73 | $-4.46 | -2.26% | 348,714 | $193.57 | $192.52 $197.67 |
| Sep 8, 2026 | $197.53 | $199.99 | $196.36 | $197.19 | +$0.82 | +0.42% | 354,857 | $198.17 | $196.36 $199.99 |
| Sep 4, 2026 | $194.85 | $198.10 | $194.85 | $196.37 | +$2.45 | +1.26% | 309,561 | $196.36 | $194.85 $198.10 |
| Sep 3, 2026 | $195.37 | $197.50 | $191.06 | $193.92 | +$0.65 | +0.34% | 377,441 | $194.94 | $191.06 $197.50 |
| Sep 2, 2026 | $192.07 | $195.37 | $190.02 | $193.27 | +$1.14 | +0.59% | 401,074 | $193.38 | $190.02 $195.37 |
| Sep 1, 2026 | $194.06 | $197.00 | $191.91 | $192.13 | $-4.62 | -2.35% | 294,703 | $193.02 | $191.91 $197.00 |
| Aug 31, 2026 | $197.22 | $198.17 | $195.00 | $196.75 | $-1.98 | -1.00% | 388,362 | $196.80 | $195.00 $198.17 |
| Aug 28, 2026 | $205.63 | $207.77 | $197.95 | $198.73 | $-6.55 | -3.19% | 477,975 | $199.79 | $197.95 $207.77 |
| Aug 27, 2026 | $206.58 | $208.42 | $202.22 | $205.28 | $-0.41 | -0.20% | 412,469 | $204.72 | $202.22 $208.42 |