SPX Technologies, Inc. (SPXC) stock
SPXCNYSEMetalworkg Machinery & EquipmentFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 27, 2026Last filing: 10-Q on Jul 31, 2026Score 17/3018% below fair value
$159.95−7.31 (-4.37%)
Close on Oct 30, 2026Market cap $8.01BP/E 28.8Yield –
Price history
SPX Technologies share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$159.95
-4.37% on the day
52-week range
$148.17 – $251.08
-36.3% from the high
Change over 52 weeks
-19.6%
From $198.85 on Oct 30, 2025
Average volume
663,547
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $154.75 | $164.84 | $148.17 | $159.95 | -4.37% | 1,972,211 |
| Oct 29, 2026 | $164.10 | $167.53 | $163.47 | $167.26 | +1.25% | 785,765 |
| Oct 28, 2026 | $167.62 | $167.62 | $163.80 | $165.20 | +0.08% | 634,932 |
| Oct 27, 2026 | $164.61 | $165.44 | $162.29 | $165.06 | +2.02% | 426,597 |
| Oct 26, 2026 | $161.95 | $164.23 | $160.36 | $161.79 | +0.91% | 569,663 |
| Oct 23, 2026 | $157.76 | $160.92 | $155.86 | $160.33 | +0.20% | 918,281 |
| Oct 22, 2026 | $164.25 | $164.64 | $156.12 | $160.01 | -4.83% | 1,112,015 |
| Oct 21, 2026 | $166.65 | $168.82 | $165.84 | $168.13 | +2.37% | 753,811 |
| Oct 20, 2026 | $164.24 | $167.32 | $161.78 | $164.24 | -1.36% | 466,403 |
| Oct 19, 2026 | $168.37 | $168.85 | $165.99 | $166.50 | +0.28% | 414,246 |
| Oct 16, 2026 | $167.96 | $169.95 | $164.74 | $166.04 | -0.82% | 863,809 |
| Oct 15, 2026 | $164.64 | $169.22 | $161.61 | $167.42 | -0.48% | 623,465 |
| Oct 14, 2026 | $168.80 | $171.75 | $166.22 | $168.23 | -2.14% | 791,442 |
| Oct 13, 2026 | $168.42 | $173.02 | $166.22 | $171.91 | +2.05% | 545,918 |
| Oct 12, 2026 | $168.83 | $170.29 | $168.18 | $168.45 | -0.60% | 313,998 |
| Oct 9, 2026 | $170.36 | $171.82 | $167.67 | $169.46 | +0.52% | 342,257 |
| Oct 8, 2026 | $169.23 | $171.56 | $167.30 | $168.58 | -1.20% | 513,312 |
| Oct 7, 2026 | $172.39 | $174.46 | $169.15 | $170.62 | -2.96% | 538,718 |
| Oct 6, 2026 | $179.12 | $180.49 | $175.78 | $175.82 | -0.55% | 695,899 |
| Oct 5, 2026 | $172.94 | $178.60 | $170.14 | $176.80 | +2.14% | 1,054,390 |
| Oct 2, 2026 | $172.21 | $174.73 | $171.72 | $173.09 | +1.99% | 606,771 |
| Oct 1, 2026 | $170.21 | $170.34 | $166.17 | $169.71 | +0.09% | 1,066,565 |
| Sep 30, 2026 | $173.48 | $173.48 | $168.11 | $169.56 | -0.63% | 501,853 |
| Sep 29, 2026 | $170.95 | $173.23 | $169.62 | $170.63 | +0.31% | 726,251 |
| Sep 28, 2026 | $171.61 | $173.07 | $169.19 | $170.11 | -1.55% | 663,597 |
| Sep 25, 2026 | $173.43 | $176.14 | $171.68 | $172.79 | +0.18% | 561,539 |
| Sep 24, 2026 | $171.23 | $174.86 | $170.00 | $172.48 | -0.65% | 465,083 |
| Sep 23, 2026 | $173.75 | $177.15 | $172.55 | $173.60 | -0.60% | 644,464 |
| Sep 22, 2026 | $181.00 | $182.49 | $172.64 | $174.65 | -3.61% | 1,108,840 |
| Sep 21, 2026 | $183.68 | $185.44 | $179.53 | $181.19 | -0.32% | 631,504 |
| Sep 18, 2026 | $180.28 | $182.01 | $176.57 | $181.77 | +1.15% | 1,428,250 |
| Sep 17, 2026 | $183.76 | $183.92 | $178.98 | $179.70 | +0.57% | 425,634 |
| Sep 16, 2026 | $181.26 | $185.99 | $177.09 | $178.68 | +0.21% | 452,857 |
| Sep 15, 2026 | $185.36 | $185.36 | $176.21 | $178.31 | -2.66% | 456,566 |
| Sep 14, 2026 | $184.12 | $187.29 | $180.00 | $183.19 | -4.50% | 1,091,086 |
| Sep 11, 2026 | $189.79 | $191.83 | $188.01 | $191.82 | +2.60% | 304,756 |
| Sep 10, 2026 | $190.00 | $191.99 | $186.00 | $186.95 | -3.00% | 354,744 |
| Sep 9, 2026 | $195.10 | $197.67 | $192.52 | $192.73 | -2.26% | 348,713 |
| Sep 8, 2026 | $197.53 | $199.99 | $196.36 | $197.19 | +0.42% | 354,856 |
| Sep 4, 2026 | $194.85 | $198.10 | $194.85 | $196.37 | +1.26% | 309,561 |
| Sep 3, 2026 | $195.37 | $197.50 | $191.06 | $193.92 | +0.34% | 377,440 |
| Sep 2, 2026 | $192.07 | $195.37 | $190.02 | $193.27 | +0.59% | 409,677 |
| Sep 1, 2026 | $194.06 | $197.00 | $191.91 | $192.13 | -2.35% | 294,703 |
| Aug 31, 2026 | $197.22 | $198.17 | $195.00 | $196.75 | -1.00% | 388,342 |
| Aug 28, 2026 | $205.63 | $207.77 | $197.95 | $198.73 | -3.19% | 477,974 |
| Aug 27, 2026 | $206.58 | $208.42 | $202.22 | $205.28 | -0.20% | 412,468 |
| Aug 26, 2026 | $203.15 | $207.56 | $202.55 | $205.69 | +2.34% | 319,872 |
| Aug 25, 2026 | $205.62 | $206.78 | $200.61 | $200.98 | +0.04% | 421,887 |
| Aug 24, 2026 | $206.72 | $211.53 | $199.45 | $200.90 | -3.04% | 447,219 |
| Aug 21, 2026 | $207.20 | $209.14 | $203.52 | $207.20 | +1.33% | 363,216 |
| Aug 20, 2026 | $205.00 | $208.54 | $204.14 | $204.48 | -1.63% | 254,702 |
| Aug 19, 2026 | $214.37 | $216.60 | $205.21 | $207.86 | -2.26% | 370,986 |
| Aug 18, 2026 | $213.13 | $215.29 | $208.95 | $212.66 | -2.28% | 432,972 |
| Aug 17, 2026 | $218.14 | $219.82 | $216.54 | $217.63 | +0.14% | 251,926 |
| Aug 14, 2026 | $211.65 | $217.75 | $211.50 | $217.32 | +2.43% | 269,210 |
| Aug 13, 2026 | $219.65 | $221.00 | $210.82 | $212.16 | -2.76% | 545,135 |
| Aug 12, 2026 | $220.96 | $221.94 | $216.12 | $218.18 | +0.64% | 385,169 |
| Aug 11, 2026 | $215.54 | $222.14 | $215.00 | $216.79 | +2.09% | 335,198 |
| Aug 10, 2026 | $216.51 | $216.55 | $211.99 | $212.35 | -1.54% | 407,500 |
| Aug 7, 2026 | $219.47 | $219.47 | $211.61 | $215.68 | +0.71% | 258,472 |
| Aug 6, 2026 | $214.23 | $222.08 | $213.96 | $214.16 | -0.36% | 245,168 |
| Aug 5, 2026 | $216.26 | $219.84 | $214.51 | $214.93 | -0.48% | 391,489 |
| Aug 4, 2026 | $214.92 | $218.64 | $212.91 | $215.97 | +0.86% | 524,439 |
| Aug 3, 2026 | $218.22 | $222.55 | $211.66 | $214.13 | -2.50% | 762,046 |
| Jul 31, 2026 | $213.69 | $236.89 | $213.69 | $219.62 | +10.20% | 1,036,906 |
| Jul 30, 2026 | $193.99 | $200.22 | $191.74 | $199.30 | +6.21% | 728,167 |
| Jul 29, 2026 | $201.08 | $201.08 | $187.57 | $187.65 | -8.14% | 925,395 |
| Jul 28, 2026 | $214.80 | $214.80 | $204.19 | $204.28 | -6.79% | 637,596 |
| Jul 27, 2026 | $222.64 | $225.60 | $214.19 | $219.16 | -0.41% | 447,943 |
| Jul 24, 2026 | $220.20 | $224.34 | $219.71 | $220.07 | +0.12% | 496,516 |
| Jul 23, 2026 | $216.82 | $222.89 | $216.82 | $219.80 | +0.34% | 361,111 |
| Jul 22, 2026 | $214.82 | $219.24 | $214.82 | $219.05 | +0.94% | 395,381 |
| Jul 21, 2026 | $217.10 | $219.99 | $214.46 | $217.02 | +1.95% | 382,093 |
| Jul 20, 2026 | $213.39 | $218.47 | $211.69 | $212.86 | +0.53% | 613,587 |
| Jul 17, 2026 | $210.74 | $217.10 | $207.06 | $211.73 | -1.96% | 1,435,492 |
| Jul 16, 2026 | $213.03 | $220.58 | $213.03 | $215.96 | -0.75% | 449,361 |
| Jul 15, 2026 | $220.95 | $221.19 | $212.71 | $217.59 | -0.20% | 480,611 |
| Jul 14, 2026 | $219.63 | $222.83 | $215.89 | $218.02 | +1.34% | 371,490 |
| Jul 13, 2026 | $217.71 | $220.24 | $214.45 | $215.14 | -2.15% | 274,080 |
| Jul 10, 2026 | $215.07 | $220.60 | $214.71 | $219.87 | +1.50% | 732,046 |
| Jul 9, 2026 | $218.56 | $221.59 | $215.79 | $216.63 | +1.44% | 1,000,198 |
| Jul 8, 2026 | $215.46 | $218.82 | $213.05 | $213.56 | -2.41% | 781,896 |
| Jul 7, 2026 | $228.02 | $228.99 | $216.42 | $218.83 | -5.75% | 557,757 |
| Jul 6, 2026 | $230.37 | $234.78 | $229.12 | $232.19 | +1.95% | 376,559 |
| Jul 2, 2026 | $233.25 | $235.45 | $221.86 | $227.74 | -1.72% | 528,298 |
| Jul 1, 2026 | $242.71 | $242.92 | $231.53 | $231.72 | -5.49% | 545,705 |
| Jun 30, 2026 | $239.50 | $245.92 | $236.94 | $245.17 | +2.92% | 650,100 |
| Jun 29, 2026 | $234.11 | $239.25 | $231.92 | $238.21 | +2.73% | 739,864 |
| Jun 26, 2026 | $242.99 | $247.64 | $229.58 | $231.87 | -5.19% | 7,708,755 |
| Jun 25, 2026 | $241.10 | $251.08 | $239.40 | $244.56 | +3.09% | 874,454 |
| Jun 24, 2026 | $235.86 | $244.00 | $232.57 | $237.22 | +0.49% | 783,941 |
| Jun 23, 2026 | $239.01 | $243.61 | $232.85 | $236.07 | -4.20% | 594,811 |
| Jun 22, 2026 | $242.66 | $247.73 | $240.76 | $246.41 | +1.42% | 499,203 |
| Jun 18, 2026 | $239.87 | $244.77 | $236.71 | $242.97 | +3.26% | 761,975 |
| Jun 17, 2026 | $235.87 | $241.72 | $234.88 | $235.29 | +0.21% | 499,019 |
| Jun 16, 2026 | $237.37 | $242.84 | $234.53 | $234.80 | -0.95% | 527,449 |
| Jun 15, 2026 | $234.82 | $242.00 | $234.75 | $237.06 | +3.05% | 559,877 |
| Jun 12, 2026 | $238.00 | $240.50 | $218.70 | $230.05 | -1.47% | 1,405,203 |
| Jun 11, 2026 | $227.21 | $235.47 | $226.34 | $233.49 | +4.41% | 1,098,810 |
| Jun 10, 2026 | $230.94 | $234.72 | $223.39 | $223.63 | -1.92% | 615,685 |
| Jun 9, 2026 | $233.50 | $239.58 | $217.74 | $228.01 | -0.84% | 645,705 |
| Jun 8, 2026 | $230.95 | $235.57 | $228.29 | $229.95 | +0.94% | 470,618 |
| Jun 5, 2026 | $232.98 | $233.95 | $225.70 | $227.80 | -3.53% | 475,417 |
| Jun 4, 2026 | $235.23 | $237.54 | $227.70 | $236.14 | +0.88% | 574,905 |
| Jun 3, 2026 | $229.99 | $244.64 | $229.99 | $234.08 | +1.74% | 913,367 |
| Jun 2, 2026 | $221.74 | $230.18 | $218.93 | $230.08 | +4.15% | 552,735 |
| Jun 1, 2026 | $212.98 | $223.08 | $212.98 | $220.92 | +1.97% | 836,537 |
| May 29, 2026 | $213.60 | $219.68 | $212.22 | $216.66 | +1.33% | 824,360 |
| May 28, 2026 | $212.11 | $214.15 | $208.52 | $213.82 | -0.71% | 404,683 |
| May 27, 2026 | $221.19 | $221.19 | $214.13 | $215.34 | -1.71% | 504,905 |
| May 26, 2026 | $211.38 | $219.24 | $209.53 | $219.08 | +5.43% | 613,941 |
| May 22, 2026 | $206.97 | $208.70 | $201.58 | $207.80 | +1.17% | 492,162 |
| May 21, 2026 | $204.09 | $207.61 | $198.96 | $205.39 | -0.08% | 516,211 |
| May 20, 2026 | $197.13 | $206.03 | $196.00 | $205.55 | +4.98% | 723,806 |
| May 19, 2026 | $197.12 | $197.29 | $191.24 | $195.79 | -2.33% | 615,850 |
| May 18, 2026 | $201.00 | $202.32 | $196.18 | $200.47 | -0.26% | 958,856 |
| May 15, 2026 | $199.59 | $203.13 | $195.32 | $200.99 | -1.23% | 524,637 |
| May 14, 2026 | $205.52 | $212.00 | $200.01 | $203.50 | -0.14% | 550,783 |
| May 13, 2026 | $198.47 | $204.41 | $197.05 | $203.79 | +2.41% | 500,532 |
| May 12, 2026 | $202.06 | $202.06 | $194.52 | $198.99 | -2.09% | 390,125 |
| May 11, 2026 | $202.06 | $204.88 | $199.49 | $203.24 | +0.20% | 662,864 |
| May 8, 2026 | $207.08 | $209.03 | $200.57 | $202.84 | -1.18% | 377,168 |
| May 7, 2026 | $214.86 | $218.00 | $203.99 | $205.27 | -3.51% | 503,316 |
| May 6, 2026 | $214.83 | $217.77 | $209.03 | $212.74 | +2.37% | 467,847 |
| May 5, 2026 | $205.16 | $211.10 | $203.99 | $207.81 | +3.33% | 562,541 |
| May 4, 2026 | $207.31 | $207.31 | $197.41 | $201.12 | -3.37% | 623,007 |
| May 1, 2026 | $207.74 | $216.66 | $203.11 | $208.13 | -4.92% | 1,384,191 |
| Apr 30, 2026 | $214.42 | $220.48 | $210.14 | $218.91 | +3.57% | 878,988 |
| Apr 29, 2026 | $216.19 | $218.68 | $209.45 | $211.36 | -2.31% | 370,585 |
| Apr 28, 2026 | $220.21 | $221.16 | $213.36 | $216.36 | -2.74% | 563,932 |
| Apr 27, 2026 | $224.00 | $226.85 | $220.39 | $222.45 | -0.17% | 289,463 |
| Apr 24, 2026 | $224.18 | $226.62 | $221.67 | $222.82 | -0.51% | 279,298 |
| Apr 23, 2026 | $222.48 | $227.17 | $221.72 | $223.96 | +1.51% | 305,045 |
| Apr 22, 2026 | $218.88 | $221.21 | $215.26 | $220.62 | +1.91% | 359,883 |
| Apr 21, 2026 | $218.49 | $224.90 | $214.54 | $216.49 | -0.51% | 491,198 |
| Apr 20, 2026 | $222.59 | $223.75 | $216.94 | $217.61 | -2.64% | 403,907 |
| Apr 17, 2026 | $220.42 | $229.49 | $217.39 | $223.52 | +3.83% | 1,475,901 |
| Apr 16, 2026 | $220.00 | $223.77 | $214.15 | $215.27 | -2.15% | 504,328 |
| Apr 15, 2026 | $222.68 | $224.80 | $213.72 | $219.99 | -2.15% | 831,046 |
| Apr 14, 2026 | $221.90 | $225.06 | $219.10 | $224.82 | +1.60% | 428,214 |
| Apr 13, 2026 | $214.82 | $221.30 | $214.82 | $221.27 | +2.45% | 461,468 |
| Apr 10, 2026 | $216.60 | $216.60 | $213.00 | $215.97 | +0.20% | 252,284 |
| Apr 9, 2026 | $211.13 | $217.52 | $211.13 | $215.54 | +1.56% | 407,923 |
| Apr 8, 2026 | $207.77 | $213.09 | $207.77 | $212.22 | +8.59% | 565,375 |
| Apr 7, 2026 | $195.88 | $197.86 | $193.55 | $195.43 | -0.75% | 366,639 |
| Apr 6, 2026 | $195.58 | $197.63 | $193.68 | $196.90 | -0.20% | 219,399 |
| Apr 2, 2026 | $200.00 | $204.82 | $196.22 | $197.29 | -2.89% | 330,909 |
| Apr 1, 2026 | $203.33 | $208.99 | $201.71 | $203.16 | +1.61% | 548,477 |
| Mar 31, 2026 | $193.47 | $201.90 | $193.44 | $199.94 | +4.84% | 610,384 |
| Mar 30, 2026 | $202.34 | $204.31 | $190.67 | $190.71 | -4.64% | 491,852 |
| Mar 27, 2026 | $202.01 | $202.17 | $195.76 | $200.00 | -0.22% | 985,024 |
| Mar 26, 2026 | $198.19 | $202.19 | $194.48 | $200.45 | -0.41% | 1,036,119 |
| Mar 25, 2026 | $204.60 | $205.07 | $200.40 | $201.27 | +0.30% | 513,819 |
| Mar 24, 2026 | $191.30 | $202.46 | $190.59 | $200.67 | +3.16% | 444,938 |
| Mar 23, 2026 | $192.38 | $199.90 | $190.80 | $194.52 | +4.15% | 476,072 |
| Mar 20, 2026 | $200.51 | $201.61 | $182.99 | $186.77 | -7.70% | 1,417,495 |
| Mar 19, 2026 | $198.91 | $205.24 | $198.39 | $202.36 | -0.05% | 338,042 |
| Mar 18, 2026 | $204.09 | $205.83 | $202.10 | $202.46 | -1.06% | 284,067 |
| Mar 17, 2026 | $203.74 | $207.03 | $202.78 | $204.62 | +0.59% | 279,103 |
| Mar 16, 2026 | $203.17 | $205.86 | $200.65 | $203.42 | +1.99% | 215,233 |
| Mar 13, 2026 | $205.49 | $210.93 | $196.80 | $199.45 | -1.58% | 238,565 |
| Mar 12, 2026 | $206.50 | $208.01 | $201.30 | $202.65 | -3.57% | 248,627 |
| Mar 11, 2026 | $209.60 | $213.32 | $207.39 | $210.15 | -0.38% | 220,617 |
| Mar 10, 2026 | $208.95 | $214.97 | $208.85 | $210.96 | +0.55% | 265,253 |
| Mar 9, 2026 | $201.34 | $210.24 | $198.34 | $209.80 | +2.53% | 354,173 |
| Mar 6, 2026 | $207.44 | $208.12 | $201.56 | $204.62 | -3.44% | 282,939 |
| Mar 5, 2026 | $219.18 | $219.79 | $207.70 | $211.90 | -4.58% | 300,136 |
| Mar 4, 2026 | $222.38 | $223.79 | $220.41 | $222.07 | +1.13% | 244,631 |
| Mar 3, 2026 | $218.19 | $222.52 | $213.99 | $219.58 | -2.42% | 278,895 |
| Mar 2, 2026 | $221.98 | $227.35 | $221.20 | $225.02 | -0.85% | 325,443 |
| Feb 27, 2026 | $229.88 | $231.71 | $223.95 | $226.94 | -2.01% | 345,292 |
| Feb 26, 2026 | $228.45 | $232.80 | $223.06 | $231.59 | +2.18% | 409,252 |
| Feb 25, 2026 | $232.91 | $236.06 | $216.12 | $226.66 | -6.74% | 957,176 |
| Feb 24, 2026 | $237.00 | $243.66 | $236.71 | $243.04 | +2.47% | 460,982 |
| Feb 23, 2026 | $240.72 | $240.72 | $232.56 | $237.18 | -2.11% | 366,958 |
| Feb 20, 2026 | $240.80 | $245.19 | $239.08 | $242.29 | +0.53% | 262,948 |
| Feb 19, 2026 | $239.87 | $244.00 | $235.03 | $241.01 | -0.24% | 278,813 |
| Feb 18, 2026 | $241.92 | $246.68 | $239.09 | $241.58 | -0.01% | 397,533 |
| Feb 17, 2026 | $237.79 | $244.08 | $235.78 | $241.60 | +1.09% | 433,948 |
| Feb 13, 2026 | $236.82 | $242.21 | $235.14 | $239.00 | +3.50% | 402,696 |
| Feb 12, 2026 | $235.88 | $240.30 | $228.57 | $230.92 | -1.09% | 354,248 |
| Feb 11, 2026 | $235.00 | $237.92 | $230.13 | $233.46 | +0.98% | 374,532 |
| Feb 10, 2026 | $222.82 | $232.50 | $222.35 | $231.20 | +3.28% | 473,105 |
| Feb 9, 2026 | $222.76 | $228.53 | $220.05 | $223.86 | +0.69% | 432,253 |
| Feb 6, 2026 | $221.16 | $223.60 | $219.80 | $222.32 | +1.97% | 572,806 |
| Feb 5, 2026 | $212.11 | $220.67 | $210.00 | $218.02 | +2.47% | 474,110 |
| Feb 4, 2026 | $217.49 | $218.87 | $211.21 | $212.76 | -1.24% | 243,114 |
| Feb 3, 2026 | $213.86 | $215.77 | $210.60 | $215.43 | +1.27% | 171,119 |
| Feb 2, 2026 | $208.68 | $213.11 | $208.68 | $212.73 | +2.07% | 243,838 |
| Jan 30, 2026 | $209.31 | $215.75 | $207.75 | $208.41 | -1.62% | 316,184 |
| Jan 29, 2026 | $212.97 | $214.13 | $207.81 | $211.84 | +0.24% | 326,055 |
| Jan 28, 2026 | $214.97 | $215.50 | $207.53 | $211.34 | -2.01% | 394,068 |
| Jan 27, 2026 | $216.03 | $218.24 | $214.45 | $215.68 | +0.22% | 249,380 |
| Jan 26, 2026 | $211.00 | $215.59 | $211.00 | $215.21 | +1.98% | 232,620 |
| Jan 23, 2026 | $216.46 | $216.46 | $209.18 | $211.03 | -2.81% | 298,254 |
| Jan 22, 2026 | $223.76 | $223.76 | $213.65 | $217.13 | -1.69% | 275,207 |
| Jan 21, 2026 | $218.79 | $224.86 | $216.28 | $220.86 | +1.36% | 601,098 |
| Jan 20, 2026 | $213.27 | $218.03 | $213.27 | $217.90 | +0.11% | 528,398 |
| Jan 16, 2026 | $214.07 | $218.90 | $214.07 | $217.65 | +1.89% | 1,169,727 |
| Jan 15, 2026 | $212.33 | $218.05 | $211.56 | $213.61 | +1.83% | 423,455 |
| Jan 14, 2026 | $216.54 | $217.16 | $209.27 | $209.78 | -0.61% | 489,396 |
| Jan 13, 2026 | $208.78 | $211.56 | $206.81 | $211.07 | +1.20% | 280,626 |
| Jan 12, 2026 | $206.39 | $209.34 | $204.62 | $208.56 | +0.51% | 362,696 |
| Jan 9, 2026 | $208.73 | $212.79 | $207.18 | $207.51 | +0.03% | 362,330 |
| Jan 8, 2026 | $206.44 | $210.10 | $205.18 | $207.44 | -0.27% | 405,537 |
| Jan 7, 2026 | $209.10 | $209.43 | $201.71 | $208.00 | -0.30% | 549,883 |
| Jan 6, 2026 | $201.88 | $210.41 | $189.37 | $208.63 | +1.55% | 1,141,653 |
| Jan 5, 2026 | $203.33 | $208.92 | $203.33 | $205.44 | +1.07% | 269,029 |
| Jan 2, 2026 | $201.64 | $203.93 | $196.74 | $203.26 | +1.60% | 321,508 |
| Dec 31, 2025 | $203.41 | $204.47 | $200.00 | $200.06 | -1.70% | 247,008 |
| Dec 30, 2025 | $204.69 | $206.16 | $203.12 | $203.51 | -1.05% | 315,707 |
| Dec 29, 2025 | $208.12 | $208.28 | $204.72 | $205.66 | -1.35% | 243,471 |
| Dec 26, 2025 | $208.30 | $209.29 | $207.01 | $208.48 | 0.00% | 147,832 |
| Dec 24, 2025 | $206.61 | $209.31 | $205.15 | $208.48 | +1.47% | 147,046 |
| Dec 23, 2025 | $206.15 | $207.69 | $204.89 | $205.46 | -0.83% | 390,154 |
| Dec 22, 2025 | $205.54 | $210.30 | $203.17 | $207.18 | +1.97% | 568,964 |
| Dec 19, 2025 | $209.32 | $214.10 | $202.90 | $203.17 | -3.41% | 8,467,946 |
| Dec 18, 2025 | $210.97 | $216.64 | $210.17 | $210.34 | +1.45% | 478,486 |
| Dec 17, 2025 | $215.05 | $219.76 | $207.04 | $207.33 | -4.41% | 516,715 |
| Dec 16, 2025 | $217.08 | $221.00 | $216.28 | $216.89 | -0.57% | 445,186 |
| Dec 15, 2025 | $220.72 | $223.32 | $217.59 | $218.13 | -0.82% | 337,885 |
| Dec 12, 2025 | $223.63 | $225.36 | $217.20 | $219.94 | -2.14% | 645,785 |
| Dec 11, 2025 | $217.69 | $226.31 | $213.52 | $224.76 | +3.25% | 525,294 |
| Dec 10, 2025 | $209.66 | $220.12 | $209.66 | $217.69 | +4.00% | 513,702 |
| Dec 9, 2025 | $205.18 | $210.40 | $205.18 | $209.32 | +1.53% | 248,667 |
| Dec 8, 2025 | $209.23 | $209.23 | $202.32 | $206.16 | -1.20% | 611,787 |
| Dec 5, 2025 | $208.29 | $209.80 | $203.67 | $208.67 | +0.21% | 259,531 |
| Dec 4, 2025 | $208.35 | $211.94 | $207.00 | $208.24 | -0.63% | 354,391 |
| Dec 3, 2025 | $208.76 | $210.99 | $206.08 | $209.57 | +0.19% | 239,863 |
| Dec 2, 2025 | $210.65 | $211.16 | $205.37 | $209.18 | +0.31% | 275,251 |
| Dec 1, 2025 | $212.26 | $214.37 | $206.87 | $208.53 | -3.03% | 285,257 |
| Nov 28, 2025 | $215.49 | $217.49 | $213.34 | $215.04 | -0.38% | 90,542 |
| Nov 26, 2025 | $214.32 | $220.62 | $214.32 | $215.87 | +0.08% | 368,225 |
| Nov 25, 2025 | $210.96 | $219.17 | $210.41 | $215.70 | +1.76% | 250,177 |
| Nov 24, 2025 | $205.00 | $213.56 | $203.01 | $211.97 | +3.62% | 477,738 |
| Nov 21, 2025 | $201.19 | $206.27 | $195.00 | $204.57 | +2.64% | 245,565 |
| Nov 20, 2025 | $210.08 | $215.36 | $199.22 | $199.31 | -2.93% | 370,075 |
| Nov 19, 2025 | $206.32 | $210.81 | $204.94 | $205.32 | +0.47% | 334,352 |
| Nov 18, 2025 | $205.05 | $207.21 | $200.00 | $204.36 | -1.41% | 254,586 |
| Nov 17, 2025 | $211.68 | $212.80 | $205.57 | $207.28 | -1.96% | 217,304 |
| Nov 14, 2025 | $209.13 | $214.22 | $200.48 | $211.43 | -0.29% | 223,382 |
| Nov 13, 2025 | $218.52 | $224.12 | $211.60 | $212.04 | -3.22% | 318,741 |
| Nov 12, 2025 | $221.00 | $228.42 | $218.76 | $219.09 | -1.05% | 352,488 |
| Nov 11, 2025 | $223.06 | $227.57 | $220.11 | $221.42 | -1.56% | 315,117 |
| Nov 10, 2025 | $225.10 | $231.66 | $223.97 | $224.93 | +1.36% | 731,077 |
| Nov 7, 2025 | $215.65 | $223.39 | $212.90 | $221.92 | +1.97% | 490,887 |
| Nov 6, 2025 | $223.52 | $224.71 | $217.18 | $217.63 | -2.43% | 358,616 |
| Nov 5, 2025 | $212.56 | $223.37 | $212.56 | $223.06 | +4.48% | 430,843 |
| Nov 4, 2025 | $212.98 | $216.55 | $210.28 | $213.49 | -0.76% | 411,408 |
| Nov 3, 2025 | $225.31 | $225.64 | $212.21 | $215.13 | -3.91% | 636,332 |
| Oct 31, 2025 | $208.82 | $233.71 | $204.92 | $223.89 | +12.59% | 1,147,780 |
| Oct 30, 2025 | $198.34 | $203.63 | $197.40 | $198.85 | -0.58% | 498,714 |
| Oct 29, 2025 | $197.37 | $201.12 | $196.21 | $200.00 | +1.49% | 508,012 |
| Oct 28, 2025 | $195.49 | $198.32 | $194.44 | $197.07 | +0.62% | 453,219 |
| Oct 27, 2025 | $195.00 | $196.80 | $194.00 | $195.85 | +0.94% | 374,802 |
| Oct 24, 2025 | $192.74 | $194.78 | $190.27 | $194.03 | +1.91% | 207,861 |
| Oct 23, 2025 | $187.80 | $190.89 | $187.16 | $190.40 | +1.60% | 201,530 |
| Oct 22, 2025 | $191.19 | $191.52 | $185.43 | $187.40 | -2.31% | 492,870 |
| Oct 21, 2025 | $184.98 | $192.77 | $184.04 | $191.84 | +3.71% | 348,443 |
| Oct 20, 2025 | $184.73 | $186.28 | $183.41 | $184.97 | – | 121,150 |
Seasonality
SPXC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.0% | 3.5% | -4.6% | 1.0% | 6.5% | 6.0% | 4.6% | -2.6% | 0.5% | 2.4% | 7.0% | 0.1% |
| Months up | 5 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 8 of 10 | 9 of 10 | 8 of 10 | 3 of 10 | 4 of 10 | 4 of 10 | 8 of 9 | 4 of 9 |
| 2026 | 4.2% | 8.9% | -11.9% | 9.5% | -1.0% | 13.2% | -10.4% | -10.4% | -13.8% | -5.7% | ||
| 2025 | 2.1% | -1.9% | -11.6% | 4.2% | 13.4% | 10.3% | 8.8% | 2.6% | -0.2% | 19.9% | -4.0% | -7.0% |
| 2024 | -0.4% | 16.4% | 5.1% | -1.1% | 14.5% | 2.0% | 3.8% | 10.6% | -2.3% | -10.0% | 23.0% | -17.5% |
| 2023 | 14.3% | -6.1% | 0.2% | -9.8% | 19.9% | 11.3% | -0.4% | -6.6% | 3.0% | -1.6% | 6.5% | 18.4% |
| 2022 | -12.6% | -2.8% | -2.5% | -15.2% | 20.1% | 5.0% | 11.9% | -3.5% | -3.2% | 19.2% | 1.6% | -1.9% |
| 2021 | -5.2% | 7.5% | 4.8% | 4.1% | 3.2% | -2.5% | 9.1% | -6.3% | -14.5% | 8.7% | 0.1% | 2.6% |
| 2020 | -3.6% | -14.6% | -22.2% | 16.8% | 4.9% | 2.9% | 2.1% | -0.4% | 10.9% | -8.6% | 20.9% | 6.5% |
| 2019 | 6.2% | 22.2% | -4.3% | 4.9% | -18.5% | 11.0% | 5.7% | 8.7% | 5.4% | 13.8% | 4.9% | 6.5% |
| 2018 | -0.4% | -0.1% | 4.0% | -2.6% | 8.3% | 2.3% | 5.8% | -8.4% | -2.0% | -12.0% | 0.9% | -5.3% |
| 2017 | 5.2% | 5.7% | -8.1% | -0.8% | 0.1% | 4.4% | 9.4% | -12.4% | 21.7% | -0.2% | 8.9% | -1.6% |