Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	SPXC	128.00	132.7915	126.8725	130.94	9.05	626,305	8,645	127.00	134.48
2024-05-02	Z	SPXC	122.48	123.855	121.47	121.95	0.24	312,178	5,824	111.58	145.00
2024-05-01	Z	SPXC	122.00	124.86	120.62	121.80	-0.08	231,609	4,234	121.93	145.00
2024-04-30	Z	SPXC	123.30	123.81	121.37	121.81	-0.692	330,567	5,618	100.00	145.00
2024-04-29	Z	SPXC	121.97	123.39	121.74	122.55	1.06	208,956	3,345	122.59	145.00
2024-04-26	Z	SPXC	120.49	122.62	119.27	121.52	1.63	171,511	3,353	120.93	122.26
2024-04-25	Z	SPXC	118.30	120.34	117.00	119.90		218,347	3,507	116.00	145.00
2024-04-24	Z	SPXC	120.10	120.94	118.79	119.88	-0.42	177,571	3,280	109.95	192.09
2024-04-23	Z	SPXC	117.16	120.37	117.16	120.36	3.41	162,804	3,016	116.77	145.00
2024-04-22	Z	SPXC	117.28	118.19	116.06	116.90	0.66	162,189	3,196	100.00	116.90
2024-04-19	Z	SPXC	117.39	118.89	116.0501	116.23	-1.52	337,234	3,751	115.47	116.77
2024-04-18	Z	SPXC	118.23	119.85	117.52	117.67	0.13	209,771	3,109	116.00	129.26
2024-04-17	Z	SPXC	119.99	119.99	116.8125	117.50	-1.21	158,927	2,843	100.00	145.00
2024-04-16	Z	SPXC	118.48	119.72	117.27	118.75	-0.478	235,225	3,765	118.39	119.42
2024-04-15	Z	SPXC	121.39	122.545	118.3332	119.17	-1.59	207,535	3,303	118.55	119.55
2024-04-12	Z	SPXC	122.72	124.30	120.63	120.76	-3.55	314,227	3,977	119.94	121.27
2024-04-11	Z	SPXC	122.60	124.335	122.02	124.29	1.74	233,771	4,444	123.66	125.00
2024-04-10	Z	SPXC	119.56	123.20	119.09	122.53	0.13	357,299	6,346	121.67	123.01
2024-04-09	Z	SPXC	121.28	123.05	118.93	122.34	0.99	338,133	4,872	121.75	123.08
2024-04-08	Z	SPXC	122.19	122.45	120.25	121.29	0.121	289,649	3,071	100.00	136.19
2024-04-05	Z	SPXC	120.30	122.19	120.03	121.07	0.47	293,943	3,771	120.40	121.73
2024-04-04	Z	SPXC	122.76	124.81	119.90	120.59	-0.79	331,886	3,586	100.00	123.00
2024-04-03	Z	SPXC	118.85	122.2199	118.835	121.27	2.06	372,927	3,499	111.16	123.70
2024-04-02	Z	SPXC	121.14	121.30	118.29	119.11	-2.64	407,295	4,885	118.43	119.75
2024-04-01	Z	SPXC	123.98	123.98	121.05	121.70	-1.47	168,807	2,649	120.89	122.22
2024-03-29	Z	SPXC	121.30	123.40	120.50	123.13	1.75	0	0	122.49	123.83
2024-03-28	Z	SPXC	121.30	123.40	120.50	123.13	1.75	292,875	3,966	122.49	123.83
2024-03-27	Z	SPXC	122.27	122.97	120.21	121.42	0.84	207,437	2,769	120.58	121.91
2024-03-26	Z	SPXC	118.06	121.69	117.925	120.64	2.897	320,420	4,482	120.18	121.50
2024-03-25	Z	SPXC	120.64	121.80	117.545	117.74	-1.88	228,226	3,603	117.21	118.52
2024-03-22	Z	SPXC	121.28	121.92	119.55	119.62	-1.72	245,425	3,896	100.00	124.25
2024-03-21	Z	SPXC	119.30	122.09	118.95	121.32	2.755	217,172	3,363	120.79	122.12
2024-03-20	Z	SPXC	117.93	119.69	116.91	118.59	0.47	214,479	3,374	118.59	124.25
2024-03-19	Z	SPXC	116.78	118.755	116.695	118.10	1.42	161,952	2,255	110.00	189.10
2024-03-18	Z	SPXC	116.97	118.34	116.44	116.71	-0.065	176,771	2,207	100.00	124.25
2024-03-15	Z	SPXC	115.65	117.72	114.99	116.83	0.52	444,541	2,164	116.18	124.25
2024-03-14	Z	SPXC	116.54	117.44	115.27	116.30	-0.60	164,600	2,337	115.45	118.50
2024-03-13	Z	SPXC	115.81	117.68	115.32	116.98	1.45	186,552	2,647	116.58	117.66
2024-03-12	Z	SPXC	114.18	115.78	113.18	115.47	1.29	211,290	2,051	114.97	116.04
2024-03-11	Z	SPXC	115.03	115.05	113.25	114.20	-1.57	126,864	2,512	110.00	118.50
2024-03-08	Z	SPXC	117.38	118.14	115.01	115.64	-0.99	133,678	2,593	110.00	185.16
2024-03-07	Z	SPXC	115.22	116.81	115.04	116.64	2.41	166,528	2,449	116.13	117.21
2024-03-06	Z	SPXC	114.11	115.00	113.44	114.16	0.70	102,820	2,781	113.40	114.47
2024-03-05	Z	SPXC	114.78	116.04	112.53	113.49	-1.85	192,555	3,227	110.00	181.34
2024-03-04	Z	SPXC	114.72	116.18	113.80	115.46	0.61	207,927	3,885	112.00	124.25
2024-03-01	Z	SPXC	116.79	117.065	114.075	114.84	-2.35	310,961	4,115	112.00	183.69
2024-02-29	Z	SPXC	117.47	117.47	114.695	117.19	0.93	427,440	2,952	110.00	124.95
2024-02-28	Z	SPXC	113.34	116.41	112.95	116.40	2.17	284,578	4,099	110.00	116.71
2024-02-27	Z	SPXC	110.93	114.28	110.615	114.22	4.53	541,731	4,737	110.00	181.16
2024-02-26	Z	SPXC	109.45	110.50	107.23	109.69	1.07	374,020	5,150	100.52	119.94
2024-02-23	Z	SPXC	111.33	113.125	103.11	108.62	-2.80	877,541	7,785	107.97	108.62
2024-02-22	Z	SPXC	108.94	112.07	108.94	111.43	1.74	301,154	4,140	100.00	122.66
2024-02-21	Z	SPXC	108.77	110.29	107.92	109.62	1.06	353,997	4,066	73.19	175.60
2024-02-20	Z	SPXC	109.91	110.14	107.23	108.51	-1.97	514,284	4,418	100.00	173.44
2024-02-19	Z	SPXC	109.08	111.04	109.07	110.37	0.85	0	0	109.59	110.63
2024-02-16	Z	SPXC	109.08	111.04	109.07	110.37	0.85	187,726	3,314	109.59	110.63
2024-02-15	Z	SPXC	108.51	109.83	107.71	109.57	1.97	213,262	2,933	108.94	109.98
2024-02-14	Z	SPXC	107.15	108.005	106.52	107.56	1.92	151,126	2,417	43.05	118.86
2024-02-13	Z	SPXC	105.94	107.80	104.62	105.70	-3.103	209,591	3,720	105.20	106.22
2024-02-12	Z	SPXC	108.45	109.83	107.9476	108.88	0.43	150,063	3,332	108.21	109.24
2024-02-09	Z	SPXC	106.52	109.11	106.52	108.44	1.86	161,650	2,506	107.87	108.91
2024-02-08	Z	SPXC	106.66	107.66	106.01	106.63	0.84	133,467	2,108	44.31	170.78
2024-02-07	Z	SPXC	104.34	106.725	103.9501	105.77	1.55	141,040	2,460	73.19	169.29
2024-02-06	Z	SPXC	103.10	105.38	103.10	104.25	0.86	101,697	2,168	44.31	166.80
2024-02-05	Z	SPXC	104.23	104.40	102.45	103.42	-2.16	115,882	1,891	102.89	103.90