SPX Technologies, Inc. SPXC
NYSE · Amerika Birleşik Devletleri · Üretici İmalatı
$169,71+0,15 (+%0,09)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $169,71 | +%0,09 | $170,21 | $170,07 | $166,17 | 1,07M |
| 2026-09-30 | $169,56 | -%0,63 | $173,48 | $173,48 | $168,11 | 501,80K |
| 2026-09-29 | $170,63 | +%0,31 | $170,95 | $173,23 | $169,62 | 726,20K |
| 2026-09-28 | $170,11 | -%1,55 | $171,61 | $173,07 | $169,19 | 663,60K |
| 2026-09-25 | $172,79 | +%0,18 | $173,43 | $176,14 | $171,68 | 561,50K |
| 2026-09-24 | $172,48 | -%0,65 | $171,23 | $174,86 | $170,00 | 465,10K |
| 2026-09-23 | $173,60 | -%0,60 | $173,75 | $177,15 | $172,55 | 644,40K |
| 2026-09-22 | $174,65 | -%3,61 | $181,00 | $182,49 | $172,64 | 1,11M |
| 2026-09-21 | $181,19 | -%0,32 | $183,68 | $185,44 | $179,53 | 631,40K |
| 2026-09-18 | $181,77 | +%1,15 | $180,28 | $182,01 | $176,57 | 1,43M |
| 2026-09-17 | $179,70 | +%0,57 | $183,76 | $183,92 | $178,98 | 425,60K |
| 2026-09-16 | $178,68 | +%0,21 | $181,26 | $185,99 | $177,09 | 452,70K |
| 2026-09-15 | $178,31 | -%2,66 | $185,36 | $185,36 | $176,21 | 456,60K |
| 2026-09-14 | $183,19 | -%4,50 | $184,12 | $187,29 | $180,00 | 1,09M |
| 2026-09-11 | $191,82 | +%2,60 | $189,79 | $191,83 | $188,01 | 304,70K |
| 2026-09-10 | $186,95 | -%3,00 | $190,00 | $191,99 | $186,00 | 354,70K |
| 2026-09-09 | $192,73 | -%2,26 | $195,10 | $197,67 | $192,52 | 348,70K |
| 2026-09-08 | $197,19 | +%0,42 | $197,53 | $199,99 | $196,36 | 354,80K |
| 2026-09-04 | $196,37 | +%1,26 | $194,85 | $198,10 | $194,85 | 309,50K |
| 2026-09-03 | $193,92 | +%0,34 | $195,37 | $197,50 | $191,06 | 377,40K |
| 2026-09-02 | $193,27 | +%0,59 | $192,07 | $195,37 | $190,02 | 409,70K |
| 2026-09-01 | $192,13 | -%2,35 | $194,06 | $197,00 | $191,91 | 294,70K |
| 2026-08-31 | $196,75 | -%1,00 | $197,22 | $198,17 | $195,00 | 388,30K |
| 2026-08-28 | $198,73 | -%3,19 | $205,63 | $207,77 | $197,95 | 478,00K |
| 2026-08-27 | $205,28 | -%0,20 | $206,58 | $208,42 | $202,22 | 412,50K |
| 2026-08-26 | $205,69 | +%2,34 | $203,15 | $207,56 | $202,55 | 319,90K |
| 2026-08-25 | $200,98 | +%0,04 | $205,62 | $206,78 | $200,61 | 421,90K |
| 2026-08-24 | $200,90 | -%3,04 | $206,72 | $211,53 | $199,45 | 447,20K |
| 2026-08-21 | $207,20 | +%1,33 | $207,20 | $209,14 | $203,52 | 363,20K |
| 2026-08-20 | $204,48 | -%1,63 | $205,00 | $208,54 | $204,14 | 254,70K |
| 2026-08-19 | $207,86 | -%2,26 | $214,37 | $216,60 | $205,21 | 370,90K |
| 2026-08-18 | $212,66 | -%2,28 | $213,13 | $215,29 | $208,95 | 433,00K |
| 2026-08-17 | $217,63 | +%0,14 | $218,14 | $219,82 | $216,54 | 251,90K |
| 2026-08-14 | $217,32 | +%2,43 | $211,65 | $217,75 | $211,50 | 269,20K |
| 2026-08-13 | $212,16 | -%2,76 | $219,65 | $221,00 | $210,82 | 545,10K |
| 2026-08-12 | $218,18 | +%0,64 | $220,96 | $221,94 | $216,12 | 385,20K |
| 2026-08-11 | $216,79 | +%2,09 | $215,54 | $222,14 | $215,00 | 335,20K |
| 2026-08-10 | $212,35 | -%1,54 | $216,51 | $216,55 | $211,99 | 407,50K |
| 2026-08-07 | $215,68 | +%0,71 | $219,47 | $219,47 | $211,61 | 258,50K |
| 2026-08-06 | $214,16 | -%0,36 | $214,23 | $222,08 | $213,96 | 245,20K |
| 2026-08-05 | $214,93 | -%0,48 | $216,26 | $219,84 | $214,51 | 391,40K |
| 2026-08-04 | $215,97 | +%0,86 | $214,92 | $218,64 | $212,91 | 524,40K |
| 2026-08-03 | $214,13 | -%2,50 | $218,22 | $222,55 | $211,66 | 762,00K |
| 2026-07-31 | $219,62 | +%10,20 | $213,69 | $236,89 | $213,69 | 1,04M |
| 2026-07-30 | $199,30 | +%6,21 | $193,99 | $200,22 | $191,74 | 728,10K |
| 2026-07-29 | $187,65 | -%8,14 | $201,08 | $201,08 | $187,57 | 925,40K |
| 2026-07-28 | $204,28 | -%6,79 | $214,80 | $214,80 | $204,19 | 637,60K |
| 2026-07-27 | $219,16 | -%0,41 | $222,64 | $225,60 | $214,19 | 447,90K |
| 2026-07-24 | $220,07 | +%0,12 | $220,20 | $224,34 | $219,71 | 496,50K |
| 2026-07-23 | $219,80 | +%0,34 | $216,82 | $222,89 | $216,82 | 361,10K |
| 2026-07-22 | $219,05 | +%0,94 | $214,82 | $219,24 | $214,82 | 395,40K |
| 2026-07-21 | $217,02 | +%1,95 | $217,10 | $219,99 | $214,46 | 382,10K |
| 2026-07-20 | $212,86 | +%0,53 | $213,39 | $218,47 | $211,69 | 613,60K |
| 2026-07-17 | $211,73 | -%1,96 | $210,74 | $217,10 | $207,06 | 1,44M |
| 2026-07-16 | $215,96 | -%0,75 | $213,03 | $220,58 | $213,03 | 449,40K |
| 2026-07-15 | $217,59 | -%0,20 | $220,95 | $221,19 | $212,71 | 480,60K |
| 2026-07-14 | $218,02 | +%1,34 | $219,63 | $222,83 | $215,89 | 371,50K |
| 2026-07-13 | $215,14 | -%2,15 | $217,71 | $220,24 | $214,45 | 274,00K |
| 2026-07-10 | $219,87 | +%1,50 | $215,07 | $220,60 | $214,71 | 732,00K |
| 2026-07-09 | $216,63 | +%1,44 | $218,56 | $221,59 | $215,79 | 1,00M |
| 2026-07-08 | $213,56 | -%2,41 | $215,46 | $218,82 | $213,05 | 781,90K |
| 2026-07-07 | $218,83 | -%5,75 | $228,02 | $228,99 | $216,42 | 557,50K |
| 2026-07-06 | $232,19 | +%1,95 | $230,37 | $234,78 | $229,12 | 376,60K |
| 2026-07-02 | $227,74 | -%1,72 | $233,25 | $235,45 | $221,86 | 528,30K |
| 2026-07-01 | $231,72 | -%5,49 | $242,71 | $242,92 | $231,53 | 545,70K |
| 2026-06-30 | $245,17 | +%2,92 | $239,50 | $245,92 | $236,94 | 650,10K |
| 2026-06-29 | $238,21 | +%2,73 | $234,11 | $239,25 | $231,92 | 739,90K |
| 2026-06-26 | $231,87 | -%5,19 | $242,99 | $247,64 | $229,58 | 7,71M |
| 2026-06-25 | $244,56 | +%3,09 | $241,10 | $251,08 | $239,40 | 874,30K |
| 2026-06-24 | $237,22 | +%0,49 | $235,86 | $244,00 | $232,57 | 783,80K |
| 2026-06-23 | $236,07 | -%4,20 | $239,01 | $243,61 | $232,85 | 594,80K |
| 2026-06-22 | $246,41 | +%1,42 | $242,66 | $247,73 | $240,76 | 499,10K |
| 2026-06-18 | $242,97 | +%3,26 | $239,87 | $244,77 | $236,71 | 761,90K |
| 2026-06-17 | $235,29 | +%0,21 | $235,87 | $241,72 | $234,88 | 499,00K |
| 2026-06-16 | $234,80 | -%0,95 | $237,37 | $242,84 | $234,53 | 527,40K |
| 2026-06-15 | $237,06 | +%3,05 | $234,82 | $242,00 | $234,75 | 559,70K |
| 2026-06-12 | $230,05 | -%1,47 | $238,00 | $240,50 | $218,70 | 1,41M |
| 2026-06-11 | $233,49 | +%4,41 | $227,21 | $235,47 | $226,34 | 1,10M |
| 2026-06-10 | $223,63 | -%1,92 | $230,94 | $234,72 | $223,39 | 615,70K |
| 2026-06-09 | $228,01 | -%0,84 | $233,50 | $239,58 | $217,74 | 645,70K |
| 2026-06-08 | $229,95 | +%0,94 | $230,95 | $235,57 | $228,29 | 470,60K |
| 2026-06-05 | $227,80 | -%3,53 | $232,98 | $233,95 | $225,70 | 475,40K |
| 2026-06-04 | $236,14 | +%0,88 | $235,23 | $237,54 | $227,70 | 574,90K |
| 2026-06-03 | $234,08 | +%1,74 | $229,99 | $244,64 | $229,99 | 913,30K |
| 2026-06-02 | $230,08 | +%4,15 | $221,74 | $230,18 | $218,93 | 552,70K |
| 2026-06-01 | $220,92 | +%1,97 | $212,98 | $223,08 | $212,98 | 836,50K |
| 2026-05-29 | $216,66 | +%1,33 | $213,60 | $219,68 | $212,22 | 824,30K |
| 2026-05-28 | $213,82 | -%0,71 | $212,11 | $214,15 | $208,52 | 404,70K |
| 2026-05-27 | $215,34 | -%1,71 | $221,19 | $221,19 | $214,13 | 504,90K |
| 2026-05-26 | $219,08 | +%5,43 | $211,38 | $219,24 | $209,53 | 613,90K |