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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $170.21 | $180.49 | $148.17 | $159.95 | -5.67% | 16,010,468 |
| Sep 2026 | $194.06 | $199.99 | $168.11 | $169.56 | -13.82% | 11,911,974 |
| Aug 2026 | $218.22 | $222.55 | $195.00 | $196.75 | -10.41% | 8,265,390 |
| Jul 2026 | $242.71 | $242.92 | $187.57 | $219.62 | -10.42% | 13,558,188 |
| Jun 2026 | $212.98 | $251.08 | $212.98 | $245.17 | +13.16% | 21,788,430 |
| May 2026 | $207.74 | $221.19 | $191.24 | $216.66 | -1.03% | 12,201,785 |
| Apr 2026 | $203.33 | $229.49 | $193.55 | $218.91 | +9.49% | 10,334,262 |
| Mar 2026 | $221.98 | $227.35 | $182.99 | $199.94 | -11.90% | 9,851,427 |
| Feb 2026 | $208.68 | $246.68 | $208.68 | $226.94 | +8.89% | 7,654,723 |
| Jan 2026 | $201.64 | $224.86 | $189.37 | $208.41 | +4.17% | 8,997,104 |
| Dec 2025 | $212.26 | $226.31 | $200.00 | $200.06 | -6.97% | 16,265,928 |
| Nov 2025 | $225.31 | $231.66 | $195.00 | $215.04 | -3.95% | 6,877,455 |
| Oct 2025 | $186.27 | $233.71 | $179.68 | $223.89 | +19.87% | 7,567,481 |
| Sep 2025 | $183.79 | $192.99 | $179.62 | $186.78 | -0.18% | 5,848,797 |
| Aug 2025 | $185.00 | $209.38 | $182.54 | $187.11 | +2.59% | 11,954,435 |
| Jul 2025 | $166.14 | $182.77 | $165.33 | $182.39 | +8.77% | 5,810,342 |
| Jun 2025 | $154.58 | $168.47 | $150.81 | $167.68 | +10.25% | 4,848,469 |
| May 2025 | $135.45 | $157.83 | $134.27 | $152.09 | +13.37% | 5,060,220 |
| Apr 2025 | $128.30 | $136.90 | $115.00 | $134.15 | +4.17% | 7,334,774 |
| Mar 2025 | $146.55 | $146.55 | $123.93 | $128.78 | -11.58% | 6,042,251 |
| Feb 2025 | $144.77 | $159.00 | $132.45 | $145.65 | -1.93% | 6,123,605 |
| Jan 2025 | $146.48 | $156.05 | $135.56 | $148.52 | +2.06% | 6,247,138 |
| Dec 2024 | $177.40 | $178.07 | $140.29 | $145.52 | -17.52% | 5,752,488 |
| Nov 2024 | $144.42 | $183.83 | $141.82 | $176.44 | +22.96% | 4,976,789 |
| Oct 2024 | $159.28 | $173.30 | $143.14 | $143.49 | -10.02% | 4,856,931 |
| Sep 2024 | $161.23 | $165.13 | $139.55 | $159.46 | -2.26% | 5,230,238 |
| Aug 2024 | $147.27 | $163.38 | $131.31 | $163.14 | +10.57% | 5,292,926 |
| Jul 2024 | $143.39 | $164.91 | $138.01 | $147.54 | +3.80% | 6,712,781 |
| Jun 2024 | $141.08 | $146.50 | $130.41 | $142.14 | +1.95% | 5,996,887 |
| May 2024 | $122.00 | $145.65 | $120.62 | $139.42 | +14.46% | 5,248,703 |
| Apr 2024 | $123.98 | $124.81 | $116.05 | $121.81 | -1.07% | 5,689,476 |
| Mar 2024 | $117.00 | $123.40 | $112.53 | $123.13 | +5.07% | 4,313,153 |
| Feb 2024 | $101.57 | $117.47 | $100.93 | $117.19 | +16.44% | 5,633,189 |
| Jan 2024 | $99.96 | $104.96 | $95.00 | $100.64 | -0.37% | 3,592,894 |
| Dec 2023 | $84.74 | $104.16 | $84.74 | $101.01 | +18.40% | 4,959,433 |
| Nov 2023 | $79.81 | $89.29 | $77.90 | $85.31 | +6.48% | 3,223,088 |
| Oct 2023 | $81.38 | $82.77 | $77.84 | $80.12 | -1.57% | 4,164,338 |
| Sep 2023 | $80.00 | $83.61 | $76.61 | $81.40 | +3.01% | 4,069,066 |
| Aug 2023 | $84.25 | $91.94 | $76.94 | $79.02 | -6.61% | 4,692,466 |
| Jul 2023 | $84.54 | $85.85 | $77.80 | $84.61 | -0.42% | 3,880,922 |
| Jun 2023 | $76.34 | $85.67 | $75.75 | $84.97 | +11.28% | 6,462,137 |
| May 2023 | $64.18 | $80.00 | $61.09 | $76.36 | +19.91% | 6,099,015 |
| Apr 2023 | $70.44 | $72.67 | $62.49 | $63.68 | -9.78% | 3,611,836 |
| Mar 2023 | $70.40 | $73.89 | $65.35 | $70.58 | +0.20% | 5,008,909 |
| Feb 2023 | $74.43 | $78.30 | $70.11 | $70.44 | -6.09% | 4,001,015 |
| Jan 2023 | $66.07 | $75.10 | $65.33 | $75.01 | +14.26% | 2,663,535 |
| Dec 2022 | $67.14 | $69.88 | $63.01 | $65.65 | -1.87% | 3,714,828 |
| Nov 2022 | $66.01 | $75.25 | $61.49 | $66.90 | +1.61% | 4,556,222 |
| Oct 2022 | $55.87 | $67.85 | $55.48 | $65.84 | +19.23% | 3,839,600 |
| Sep 2022 | $56.58 | $60.29 | $53.19 | $55.22 | -3.22% | 3,544,809 |
| Aug 2022 | $58.64 | $64.11 | $56.46 | $57.06 | -3.50% | 3,549,029 |
| Jul 2022 | $52.60 | $59.46 | $49.67 | $59.13 | +11.90% | 3,283,906 |
| Jun 2022 | $50.49 | $55.21 | $48.96 | $52.84 | +4.99% | 7,244,914 |
| May 2022 | $42.10 | $51.23 | $41.66 | $50.33 | +20.12% | 5,265,937 |
| Apr 2022 | $49.31 | $50.27 | $41.70 | $41.90 | -15.20% | 3,092,434 |
| Mar 2022 | $50.76 | $51.61 | $47.63 | $49.41 | -2.54% | 3,066,445 |
| Feb 2022 | $52.20 | $54.35 | $47.05 | $50.70 | -2.84% | 2,875,661 |
| Jan 2022 | $59.62 | $60.54 | $48.21 | $52.18 | -12.57% | 3,198,497 |
| Dec 2021 | $59.94 | $62.14 | $53.61 | $59.68 | +2.63% | 3,819,587 |
| Nov 2021 | $58.25 | $68.24 | $56.20 | $58.15 | +0.10% | 3,230,769 |
| Oct 2021 | $53.88 | $61.87 | $53.64 | $58.09 | +8.68% | 2,837,140 |
| Sep 2021 | $62.73 | $62.73 | $52.81 | $53.45 | -14.45% | 3,819,507 |
| Aug 2021 | $67.10 | $67.66 | $60.57 | $62.48 | -6.27% | 2,768,098 |
| Jul 2021 | $61.66 | $66.79 | $60.00 | $66.66 | +9.14% | 2,784,926 |
| Jun 2021 | $63.19 | $64.97 | $56.31 | $61.08 | -2.47% | 4,353,488 |
| May 2021 | $61.55 | $66.19 | $59.28 | $62.63 | +3.25% | 2,512,096 |
| Apr 2021 | $58.66 | $62.55 | $58.14 | $60.66 | +4.10% | 2,724,499 |
| Mar 2021 | $56.99 | $62.13 | $52.13 | $58.27 | +4.82% | 5,659,927 |
| Feb 2021 | $52.74 | $57.84 | $51.74 | $55.59 | +7.50% | 3,857,504 |
| Jan 2021 | $55.00 | $60.06 | $51.63 | $51.71 | -5.19% | 4,724,818 |
| Dec 2020 | $51.95 | $56.90 | $51.76 | $54.54 | +6.46% | 5,578,113 |
| Nov 2020 | $42.97 | $53.38 | $41.78 | $51.23 | +20.85% | 5,223,615 |
| Oct 2020 | $46.75 | $51.43 | $41.99 | $42.39 | -8.60% | 5,118,517 |
| Sep 2020 | $41.54 | $46.85 | $39.75 | $46.38 | +10.88% | 5,782,548 |
| Aug 2020 | $42.20 | $46.21 | $41.18 | $41.83 | -0.40% | 3,889,818 |
| Jul 2020 | $41.44 | $43.28 | $37.64 | $42.00 | +2.07% | 3,979,588 |
| Jun 2020 | $40.11 | $48.03 | $37.20 | $41.15 | +2.93% | 5,417,311 |
| May 2020 | $40.58 | $42.32 | $31.12 | $39.98 | +4.85% | 6,331,728 |
| Apr 2020 | $31.45 | $41.47 | $27.39 | $38.13 | +16.82% | 6,751,501 |
| Mar 2020 | $42.23 | $45.98 | $25.50 | $32.64 | -22.16% | 8,029,283 |
| Feb 2020 | $49.43 | $53.76 | $40.85 | $41.93 | -14.55% | 6,142,731 |
| Jan 2020 | $51.23 | $53.74 | $48.77 | $49.07 | -3.56% | 5,926,983 |
| Dec 2019 | $47.84 | $52.17 | $46.83 | $50.88 | +6.49% | 6,569,785 |
| Nov 2019 | $45.87 | $49.56 | $45.15 | $47.78 | +4.92% | 7,528,371 |
| Oct 2019 | $40.31 | $48.04 | $36.52 | $45.54 | +13.82% | 5,968,915 |
| Sep 2019 | $37.52 | $41.78 | $36.98 | $40.01 | +5.43% | 5,969,096 |
| Aug 2019 | $34.81 | $38.31 | $33.76 | $37.95 | +8.74% | 5,821,193 |
| Jul 2019 | $33.55 | $35.67 | $32.85 | $34.90 | +5.69% | 4,498,660 |
| Jun 2019 | $29.74 | $33.12 | $29.74 | $33.02 | +11.03% | 3,598,740 |
| May 2019 | $36.66 | $37.14 | $29.59 | $29.74 | -18.52% | 6,307,745 |
| Apr 2019 | $35.10 | $37.25 | $34.80 | $36.50 | +4.92% | 4,095,456 |
| Mar 2019 | $36.67 | $36.86 | $33.75 | $34.79 | -4.32% | 4,404,875 |
| Feb 2019 | $29.78 | $38.22 | $29.31 | $36.36 | +22.22% | 6,376,609 |
| Jan 2019 | $27.12 | $30.40 | $26.21 | $29.75 | +6.21% | 5,085,952 |
| Dec 2018 | $29.99 | $30.45 | $25.22 | $28.01 | -5.31% | 6,567,967 |
| Nov 2018 | $29.49 | $30.77 | $28.21 | $29.58 | +0.89% | 5,633,030 |
| Oct 2018 | $33.56 | $33.71 | $28.87 | $29.32 | -11.98% | 5,073,034 |
| Sep 2018 | $33.94 | $35.90 | $33.07 | $33.31 | -2.00% | 3,718,147 |
| Aug 2018 | $37.10 | $39.28 | $33.69 | $33.99 | -8.38% | 3,722,465 |
| Jul 2018 | $34.76 | $37.36 | $34.39 | $37.10 | +5.85% | 4,462,129 |
| Jun 2018 | $34.43 | $37.96 | $34.16 | $35.05 | +2.31% | 4,979,467 |
| May 2018 | $31.49 | $35.72 | $30.35 | $34.26 | +8.28% | 4,847,163 |
| Apr 2018 | $32.42 | $33.41 | $30.95 | $31.64 | -2.59% | 4,934,184 |
| Mar 2018 | $31.29 | $32.61 | $29.45 | $32.48 | +4.00% | 5,252,043 |
| Feb 2018 | $31.02 | $33.28 | $28.38 | $31.23 | -0.06% | 5,754,148 |
| Jan 2018 | $31.65 | $33.93 | $31.11 | $31.25 | -0.45% | 4,191,077 |
| Dec 2017 | $31.98 | $32.29 | $29.93 | $31.39 | -1.57% | 3,640,977 |
| Nov 2017 | $29.60 | $32.71 | $28.09 | $31.89 | +8.88% | 4,020,513 |
| Oct 2017 | $29.38 | $30.37 | $28.42 | $29.29 | -0.17% | 4,296,031 |
| Sep 2017 | $24.17 | $29.55 | $23.94 | $29.34 | +21.74% | 5,011,226 |
| Aug 2017 | $27.66 | $28.75 | $23.41 | $24.10 | -12.43% | 8,536,187 |
| Jul 2017 | $25.35 | $29.25 | $24.85 | $27.52 | +9.38% | 4,706,863 |
| Jun 2017 | $24.25 | $25.77 | $24.06 | $25.16 | +4.44% | 6,721,341 |
| May 2017 | $24.17 | $28.93 | $23.59 | $24.09 | +0.12% | 8,101,580 |
| Apr 2017 | $24.37 | $25.05 | $21.97 | $24.06 | -0.78% | 5,895,498 |
| Mar 2017 | $27.67 | $28.13 | $22.56 | $24.25 | -8.07% | 6,043,772 |
| Feb 2017 | $25.29 | $27.91 | $23.92 | $26.38 | +5.73% | 4,954,539 |
| Jan 2017 | $24.12 | $25.42 | $23.55 | $24.95 | +5.19% | 4,332,950 |
| Dec 2016 | $24.80 | $25.37 | $23.25 | $23.72 | -2.91% | 6,155,554 |
| Nov 2016 | $19.08 | $25.95 | $15.49 | $24.43 | +28.51% | 8,150,726 |
| Oct 2016 | $20.15 | $20.50 | $18.78 | $19.01 | -5.61% | 4,254,989 |
| Sep 2016 | $18.94 | $20.55 | $18.82 | $20.14 | +6.34% | 5,505,800 |
| Aug 2016 | $15.12 | $19.39 | $14.43 | $18.94 | +25.10% | 6,847,200 |
| Jul 2016 | $14.90 | $16.06 | $14.05 | $15.14 | +1.95% | 6,083,000 |
| Jun 2016 | $16.46 | $16.62 | $14.00 | $14.85 | -10.38% | 12,353,800 |
| May 2016 | $16.15 | $16.70 | $14.84 | $16.57 | +2.92% | 8,671,600 |
| Apr 2016 | $14.73 | $17.33 | $14.45 | $16.10 | +7.19% | 9,988,000 |
| Mar 2016 | $11.91 | $15.08 | $11.63 | $15.02 | +27.40% | 12,077,600 |
| Feb 2016 | $9.16 | $11.99 | $8.39 | $11.79 | +26.77% | 15,927,800 |
| Jan 2016 | $9.22 | $9.80 | $7.62 | $9.30 | -0.32% | 19,973,200 |
| Dec 2015 | $11.01 | $11.13 | $8.22 | $9.33 | -15.49% | 16,078,300 |
| Nov 2015 | $12.24 | $12.98 | $10.49 | $11.04 | -9.88% | 14,718,500 |
| Oct 2015 | $12.25 | $12.89 | $11.02 | $12.25 | +2.77% | 26,155,700 |
| Sep 2015 | $57.04 | $58.04 | $11.55 | $11.92 | -79.70% | 25,703,400 |
| Aug 2015 | $65.07 | $67.08 | $52.03 | $58.73 | -10.21% | 9,692,300 |
| Jul 2015 | $73.31 | $73.31 | $62.18 | $65.41 | -9.64% | 13,478,600 |
| Jun 2015 | $74.65 | $75.83 | $68.63 | $72.39 | -2.58% | 11,124,500 |
| May 2015 | $78.67 | $80.54 | $73.36 | $74.31 | -3.49% | 11,563,900 |
| Apr 2015 | $84.84 | $87.06 | $74.99 | $77.00 | -9.30% | 12,496,800 |
| Mar 2015 | $89.13 | $90.59 | $82.57 | $84.90 | -4.75% | 8,533,800 |
| Feb 2015 | $83.75 | $90.94 | $83.52 | $89.13 | +6.65% | 7,891,700 |
| Jan 2015 | $86.13 | $86.98 | $79.32 | $83.57 | -2.74% | 11,139,000 |
| Dec 2014 | $88.81 | $89.03 | $77.30 | $85.92 | -4.20% | 11,027,100 |
| Nov 2014 | $95.45 | $96.20 | $88.61 | $89.69 | -5.38% | 9,106,500 |
| Oct 2014 | $93.70 | $103.27 | $80.50 | $94.79 | +0.92% | 15,782,500 |
| Sep 2014 | $104.12 | $106.26 | $93.64 | $93.93 | -9.73% | 7,983,000 |
| Aug 2014 | $98.80 | $105.60 | $96.80 | $104.05 | +4.96% | 5,917,800 |
| Jul 2014 | $108.52 | $111.47 | $99.10 | $99.13 | -8.39% | 6,828,600 |
| Jun 2014 | $104.39 | $109.93 | $103.64 | $108.21 | +3.41% | 4,792,300 |
| May 2014 | $102.12 | $106.65 | $100.00 | $104.64 | +2.75% | 6,252,400 |
| Apr 2014 | $98.50 | $103.20 | $94.25 | $101.84 | +3.59% | 7,975,600 |
| Mar 2014 | $107.22 | $109.89 | $94.91 | $98.31 | -8.70% | 8,721,200 |
| Feb 2014 | $99.57 | $108.88 | $93.16 | $107.68 | +8.15% | 7,285,500 |
| Jan 2014 | $99.18 | $105.86 | $97.38 | $99.57 | -0.04% | 5,835,400 |
| Dec 2013 | $94.60 | $100.24 | $90.15 | $99.61 | +5.25% | 3,959,000 |
| Nov 2013 | $91.08 | $96.33 | $90.13 | $94.64 | +4.33% | 5,103,000 |
| Oct 2013 | $84.72 | $93.34 | $80.98 | $90.71 | +7.17% | 6,717,500 |
| Sep 2013 | $75.50 | $85.47 | $73.15 | $84.64 | +14.32% | 7,522,900 |
| Aug 2013 | $77.89 | $78.86 | $73.38 | $74.04 | -3.10% | 6,238,500 |
| Jul 2013 | $72.86 | $79.99 | $71.62 | $76.41 | +6.15% | 8,054,600 |
| Jun 2013 | $79.08 | $79.50 | $69.27 | $71.98 | -8.79% | 8,347,900 |
| May 2013 | $68.97 | $80.87 | $67.19 | $78.92 | +5.92% | 14,081,000 |
| Apr 2013 | $79.01 | $79.82 | $71.96 | $74.51 | -5.64% | 9,802,100 |
| Mar 2013 | $80.04 | $82.21 | $76.76 | $78.96 | -1.92% | 10,332,900 |
| Feb 2013 | $75.03 | $85.82 | $74.45 | $80.51 | +7.88% | 12,184,600 |
| Jan 2013 | $71.87 | $75.65 | $69.27 | $74.63 | +6.39% | 12,690,700 |
| Dec 2012 | $68.59 | $70.27 | $60.61 | $70.15 | +2.98% | 38,288,500 |
| Nov 2012 | $68.38 | $71.62 | $62.98 | $68.12 | -0.68% | 13,952,300 |
| Oct 2012 | $64.45 | $71.46 | $63.63 | $68.59 | +4.86% | 10,596,600 |
| Sep 2012 | $63.70 | $70.43 | $61.66 | $65.41 | +2.36% | 13,464,600 |
| Aug 2012 | $60.83 | $67.14 | $56.31 | $63.90 | +5.24% | 11,997,700 |
| Jul 2012 | $65.38 | $66.95 | $57.86 | $60.72 | -7.04% | 10,083,800 |
| Jun 2012 | $69.48 | $71.71 | $61.88 | $65.32 | -9.06% | 14,587,000 |
| May 2012 | $76.65 | $79.42 | $68.89 | $71.83 | -6.45% | 19,946,300 |
| Apr 2012 | $76.94 | $78.87 | $72.80 | $76.78 | -0.97% | 11,466,600 |
| Mar 2012 | $73.75 | $79.00 | $69.22 | $77.53 | +6.00% | 12,800,900 |
| Feb 2012 | $68.77 | $78.93 | $68.35 | $73.14 | +5.04% | 12,111,800 |
| Jan 2012 | $62.05 | $71.13 | $61.23 | $69.63 | +15.53% | 14,445,900 |
| Dec 2011 | $63.03 | $64.82 | $56.32 | $60.27 | -4.94% | 10,256,500 |
| Nov 2011 | $51.75 | $64.42 | $51.00 | $63.40 | +16.10% | 16,390,900 |
| Oct 2011 | $44.75 | $58.14 | $40.66 | $54.61 | +20.53% | 12,779,900 |
| Sep 2011 | $57.04 | $57.71 | $44.83 | $45.31 | -20.36% | 15,587,900 |
| Aug 2011 | $76.18 | $76.44 | $48.46 | $56.89 | -24.39% | 21,988,400 |
| Jul 2011 | $82.66 | $86.12 | $74.05 | $75.24 | -8.98% | 6,794,500 |
| Jun 2011 | $82.27 | $83.60 | $73.32 | $82.66 | -0.30% | 10,399,900 |
| May 2011 | $86.49 | $87.13 | $77.73 | $82.91 | -4.09% | 10,313,100 |
| Apr 2011 | $80.46 | $86.97 | $77.57 | $86.45 | +8.89% | 7,142,100 |
| Mar 2011 | $79.81 | $81.30 | $72.34 | $79.39 | -0.46% | 9,616,600 |
| Feb 2011 | $78.70 | $86.42 | $77.07 | $79.76 | +1.76% | 10,623,300 |
| Jan 2011 | $72.06 | $78.88 | $69.90 | $78.38 | +9.64% | 11,745,600 |
| Dec 2010 | $66.70 | $72.35 | $66.68 | $71.49 | +8.85% | 7,657,900 |
| Nov 2010 | $67.58 | $70.00 | $63.00 | $65.68 | -2.06% | 9,749,500 |
| Oct 2010 | $63.81 | $70.12 | $61.93 | $67.06 | +5.97% | 9,253,900 |
| Sep 2010 | $57.30 | $64.74 | $57.15 | $63.28 | +12.88% | 11,225,700 |
| Aug 2010 | $60.52 | $65.52 | $55.62 | $56.06 | -5.88% | 9,858,200 |
| Jul 2010 | $52.81 | $60.48 | $50.79 | $59.56 | +12.78% | 8,022,600 |
| Jun 2010 | $58.49 | $60.07 | $52.39 | $52.81 | -10.64% | 9,625,100 |
| May 2010 | $70.38 | $71.22 | $55.20 | $59.10 | -15.43% | 14,584,000 |
| Apr 2010 | $66.79 | $72.27 | $64.73 | $69.88 | +5.37% | 12,127,100 |
| Mar 2010 | $59.84 | $67.48 | $59.30 | $66.32 | +11.48% | 12,546,500 |
| Feb 2010 | $54.73 | $61.86 | $53.15 | $59.49 | +9.28% | 14,820,600 |
| Jan 2010 | $55.08 | $62.00 | $53.58 | $54.44 | -0.48% | 19,595,500 |
| Dec 2009 | $53.67 | $57.06 | $52.62 | $54.70 | +2.65% | 11,838,900 |
| Nov 2009 | $53.24 | $57.91 | $51.98 | $53.29 | +0.97% | 15,150,300 |
| Oct 2009 | $61.07 | $61.82 | $52.00 | $52.78 | -13.86% | 19,585,900 |
| Sep 2009 | $55.65 | $65.23 | $54.12 | $61.27 | +10.04% | 15,799,900 |
| Aug 2009 | $53.43 | $58.83 | $52.73 | $55.68 | +5.42% | 11,500,300 |
| Jul 2009 | $49.56 | $56.00 | $46.23 | $52.82 | +7.86% | 16,943,000 |
| Jun 2009 | $46.54 | $51.38 | $43.97 | $48.97 | +6.67% | 15,995,200 |
| May 2009 | $45.77 | $49.56 | $41.67 | $45.91 | -0.56% | 18,255,700 |
| Apr 2009 | $45.88 | $53.77 | $40.55 | $46.17 | -1.79% | 25,929,500 |
| Mar 2009 | $42.82 | $53.83 | $39.78 | $47.01 | +6.17% | 23,520,500 |
| Feb 2009 | $41.28 | $50.63 | $39.10 | $44.28 | +5.15% | 24,036,300 |
| Jan 2009 | $40.93 | $47.67 | $37.63 | $42.11 | +3.85% | 32,215,600 |
| Dec 2008 | $35.48 | $40.72 | $29.38 | $40.55 | +8.65% | 25,530,500 |
| Nov 2008 | $38.53 | $43.88 | $25.45 | $37.32 | -3.67% | 28,152,500 |
| Oct 2008 | $75.12 | $77.49 | $34.08 | $38.74 | -49.69% | 45,366,100 |
| Sep 2008 | $120.59 | $122.69 | $62.14 | $77.00 | -35.43% | 26,384,800 |
| Aug 2008 | $125.21 | $125.75 | $111.26 | $119.25 | -5.94% | 12,868,400 |
| Jul 2008 | $130.56 | $135.66 | $113.69 | $126.78 | -3.76% | 18,873,600 |
| Jun 2008 | $132.27 | $140.82 | $124.79 | $131.73 | -0.87% | 15,088,800 |
| May 2008 | $121.34 | $133.33 | $118.01 | $132.88 | +8.03% | 11,622,500 |
| Apr 2008 | $106.64 | $123.75 | $103.70 | $123.00 | +17.25% | 12,165,800 |
| Mar 2008 | $102.11 | $108.56 | $99.00 | $104.90 | +2.54% | 12,848,800 |
| Feb 2008 | $100.97 | $118.00 | $100.00 | $102.30 | +1.69% | 16,751,500 |
| Jan 2008 | $102.84 | $104.35 | $73.31 | $100.60 | -2.19% | 20,479,500 |
| Dec 2007 | $102.70 | $106.50 | $98.15 | $102.85 | +1.07% | 8,182,100 |
| Nov 2007 | $101.25 | $110.00 | $96.26 | $101.76 | +0.45% | 14,225,400 |
| Oct 2007 | $92.56 | $101.30 | $88.29 | $101.30 | +9.44% | 11,265,400 |
| Sep 2007 | $89.95 | $95.42 | $83.55 | $92.56 | +2.79% | 11,277,100 |
| Aug 2007 | $88.99 | $92.05 | $77.69 | $90.05 | -4.07% | 18,724,400 |
| Jul 2007 | $88.64 | $94.95 | $84.61 | $93.87 | +6.90% | 10,246,000 |
| Jun 2007 | $87.90 | $91.29 | $83.83 | $87.81 | -0.07% | 9,740,700 |
| May 2007 | $70.78 | $88.09 | $70.73 | $87.87 | +23.97% | 17,916,100 |
| Apr 2007 | $70.35 | $71.40 | $68.28 | $70.88 | +0.97% | 6,846,900 |
| Mar 2007 | $69.90 | $71.49 | $64.90 | $70.20 | +0.31% | 10,676,700 |
| Feb 2007 | $70.20 | $72.18 | $68.29 | $69.98 | -0.30% | 6,278,700 |
| Jan 2007 | $61.40 | $70.84 | $60.43 | $70.19 | +14.76% | 8,731,700 |
| Dec 2006 | $61.42 | $62.49 | $60.72 | $61.16 | +0.08% | 5,614,800 |
| Nov 2006 | $57.52 | $62.48 | $57.16 | $61.11 | +6.24% | 9,318,800 |
| Oct 2006 | $53.35 | $58.69 | $53.11 | $57.52 | +7.63% | 8,580,000 |
| Sep 2006 | $53.00 | $54.50 | $51.54 | $53.44 | +1.21% | 8,003,000 |
| Aug 2006 | $54.57 | $55.85 | $51.42 | $52.80 | -3.39% | 12,679,200 |
| Jul 2006 | $56.20 | $56.62 | $50.47 | $54.65 | -2.32% | 8,989,700 |
| Jun 2006 | $52.90 | $56.72 | $50.55 | $55.95 | +6.35% | 12,971,200 |
| May 2006 | $54.75 | $59.50 | $50.81 | $52.61 | -3.91% | 14,857,400 |
| Apr 2006 | $53.50 | $55.10 | $51.70 | $54.75 | +2.49% | 9,061,900 |
| Mar 2006 | $50.30 | $54.10 | $49.90 | $53.42 | +8.47% | 13,406,300 |
| Feb 2006 | $47.57 | $50.24 | $46.47 | $49.25 | +3.23% | 9,650,200 |
| Jan 2006 | $46.02 | $48.06 | $45.39 | $47.71 | +4.24% | 11,321,700 |
| Dec 2005 | $47.25 | $47.99 | $45.74 | $45.77 | -2.78% | 10,564,900 |
| Nov 2005 | $42.87 | $48.28 | $42.59 | $47.08 | +9.44% | 14,577,300 |
| Oct 2005 | $46.02 | $46.45 | $42.05 | $43.02 | -6.38% | 13,711,800 |
| Sep 2005 | $45.70 | $47.79 | $44.68 | $45.95 | +0.90% | 11,111,900 |
| Aug 2005 | $48.91 | $49.48 | $43.30 | $45.54 | -6.83% | 21,722,900 |
| Jul 2005 | $46.10 | $50.15 | $45.69 | $48.88 | +6.31% | 9,066,700 |
| Jun 2005 | $44.61 | $46.37 | $43.60 | $45.98 | +3.53% | 12,957,500 |
| May 2005 | $39.05 | $44.90 | $38.38 | $44.41 | +14.78% | 17,885,200 |
| Apr 2005 | $43.40 | $43.42 | $37.83 | $38.69 | -10.61% | 12,547,300 |
| Mar 2005 | $47.00 | $47.90 | $40.96 | $43.28 | -2.79% | 24,232,600 |
| Feb 2005 | $41.90 | $45.12 | $41.70 | $44.52 | +6.25% | 9,952,700 |
| Jan 2005 | $40.25 | $42.19 | $37.85 | $41.90 | +4.59% | 19,302,300 |
| Dec 2004 | $41.11 | $41.60 | $38.35 | $40.06 | -2.56% | 18,076,900 |
| Nov 2004 | $36.50 | $46.80 | $36.35 | $41.11 | +7.20% | 26,660,200 |
| Oct 2004 | $35.60 | $40.50 | $35.54 | $38.35 | +8.33% | 20,019,500 |
| Sep 2004 | $36.40 | $37.17 | $32.46 | $35.40 | -2.99% | 27,101,400 |
| Aug 2004 | $40.25 | $40.26 | $35.76 | $36.49 | -10.89% | 26,659,100 |
| Jul 2004 | $46.30 | $46.51 | $40.90 | $40.95 | -11.82% | 15,836,900 |
| Jun 2004 | $43.60 | $46.56 | $43.34 | $46.44 | +6.22% | 11,694,300 |
| May 2004 | $44.20 | $44.68 | $40.92 | $43.72 | -1.42% | 14,650,300 |
| Apr 2004 | $45.48 | $49.50 | $44.05 | $44.35 | -2.48% | 20,605,100 |
| Mar 2004 | $42.02 | $46.65 | $41.51 | $45.48 | +8.29% | 32,553,900 |
| Feb 2004 | $56.80 | $58.29 | $41.52 | $42.00 | -25.98% | 27,549,300 |
| Jan 2004 | $57.80 | $63.16 | $53.69 | $56.74 | -3.52% | 15,109,500 |
| Dec 2003 | $56.00 | $59.16 | $55.35 | $58.81 | +8.31% | 15,445,200 |
| Nov 2003 | $48.50 | $54.55 | $48.35 | $54.30 | +12.84% | 10,898,600 |
| Oct 2003 | $45.38 | $51.00 | $43.70 | $48.12 | +6.27% | 17,758,300 |
| Sep 2003 | $49.60 | $51.49 | $44.80 | $45.28 | -8.25% | 16,446,400 |
| Aug 2003 | $47.00 | $49.94 | $44.38 | $49.35 | +4.80% | 12,209,700 |
| Jul 2003 | $44.06 | $47.65 | $41.07 | $47.09 | +6.88% | 23,262,600 |
| Jun 2003 | $38.80 | $45.40 | $38.76 | $44.06 | +14.35% | 21,977,100 |
| May 2003 | $33.77 | $38.67 | $32.75 | $38.53 | +13.99% | 20,171,100 |
| Apr 2003 | $34.30 | $34.40 | $30.73 | $33.80 | -1.05% | 26,108,200 |
| Mar 2003 | $36.55 | $36.85 | $31.35 | $34.16 | -6.10% | 22,870,300 |
| Feb 2003 | $37.14 | $38.58 | $35.13 | $36.38 | -1.94% | 18,100,600 |
| Jan 2003 | $37.80 | $41.40 | $36.00 | $37.10 | -0.94% | 16,039,600 |
| Dec 2002 | $48.50 | $49.39 | $35.90 | $37.45 | -20.66% | 26,102,000 |
| Nov 2002 | $42.35 | $48.09 | $42.05 | $47.20 | +12.35% | 21,325,900 |
| Oct 2002 | $50.46 | $55.74 | $40.50 | $42.01 | -16.73% | 40,529,300 |
| Sep 2002 | $54.30 | $57.25 | $49.06 | $50.45 | -7.09% | 14,760,200 |
| Aug 2002 | $52.25 | $56.38 | $46.55 | $54.30 | +3.92% | 19,326,600 |
| Jul 2002 | $58.63 | $59.22 | $43.75 | $52.25 | -11.06% | 40,164,000 |
| Jun 2002 | $68.50 | $68.50 | $54.55 | $58.75 | -14.55% | 24,108,400 |
| May 2002 | $67.20 | $71.00 | $64.46 | $68.75 | +2.12% | 15,583,800 |
| Apr 2002 | $71.13 | $74.60 | $65.13 | $67.33 | -4.89% | 18,043,200 |
| Mar 2002 | $64.00 | $75.73 | $63.78 | $70.79 | +11.91% | 21,640,600 |
| Feb 2002 | $57.75 | $64.90 | $51.33 | $63.25 | +10.82% | 31,328,600 |
| Jan 2002 | $69.00 | $74.50 | $52.43 | $57.08 | -16.61% | 41,873,800 |
| Dec 2001 | $60.88 | $68.99 | $59.65 | $68.45 | +12.68% | 19,588,000 |
| Nov 2001 | $49.80 | $62.80 | $49.50 | $60.75 | +21.99% | 20,331,000 |
| Oct 2001 | $41.50 | $52.23 | $38.65 | $49.80 | +20.14% | 23,146,800 |
| Sep 2001 | $57.00 | $59.25 | $37.50 | $41.45 | -28.69% | 18,654,200 |
| Aug 2001 | $60.50 | $64.18 | $57.00 | $58.13 | -4.05% | 12,561,200 |
| Jul 2001 | $63.25 | $64.34 | $57.80 | $60.58 | -3.21% | 13,776,000 |
| Jun 2001 | $59.52 | $65.03 | $58.56 | $62.59 | +5.46% | 13,450,200 |
| May 2001 | $56.30 | $61.63 | $52.15 | $59.35 | +5.41% | 26,803,600 |
| Apr 2001 | $45.38 | $57.74 | $42.49 | $56.30 | +24.07% | 17,799,400 |
| Mar 2001 | $48.50 | $54.50 | $44.00 | $45.38 | -6.43% | 27,554,400 |
| Feb 2001 | $50.25 | $54.18 | $48.00 | $48.50 | -3.29% | 18,698,600 |
| Jan 2001 | $53.50 | $59.38 | $46.37 | $50.15 | -7.29% | 13,183,000 |
| Dec 2000 | $52.91 | $61.84 | $45.25 | $54.09 | +2.24% | 9,267,600 |
| Nov 2000 | $61.47 | $64.81 | $49.50 | $52.91 | -14.41% | 8,668,000 |
| Oct 2000 | $73.00 | $73.50 | $55.78 | $61.81 | -12.90% | 12,830,000 |
| Sep 2000 | $82.88 | $88.25 | $65.16 | $70.97 | -13.45% | 17,056,000 |
| Aug 2000 | $71.47 | $93.00 | $67.88 | $82.00 | +14.54% | 13,080,000 |
| Jul 2000 | $60.47 | $73.94 | $59.16 | $71.59 | +18.40% | 6,525,200 |
| Jun 2000 | $53.12 | $62.25 | $52.75 | $60.47 | +14.84% | 4,543,600 |
| May 2000 | $54.94 | $57.19 | $48.75 | $52.66 | -4.15% | 5,233,400 |
| Apr 2000 | $56.97 | $57.87 | $44.94 | $54.94 | -3.57% | 7,090,400 |
| Mar 2000 | $45.75 | $61.00 | $44.25 | $56.97 | +30.87% | 13,972,000 |
| Feb 2000 | $37.12 | $43.81 | $37.12 | $43.53 | +17.65% | 7,786,200 |
| Jan 2000 | $40.47 | $42.31 | $37.00 | $37.00 | -8.43% | 4,413,400 |
| Dec 1999 | $37.44 | $40.88 | $37.06 | $40.41 | +8.47% | 5,602,800 |
| Nov 1999 | $42.44 | $42.81 | $36.50 | $37.25 | -12.09% | 5,658,400 |
| Oct 1999 | $45.19 | $46.37 | $39.81 | $42.37 | -6.61% | 5,515,600 |
| Sep 1999 | $42.94 | $45.75 | $41.88 | $45.38 | +7.08% | 5,079,200 |
| Aug 1999 | $42.75 | $46.19 | $40.09 | $42.37 | -0.29% | 5,471,000 |
| Jul 1999 | $41.97 | $47.00 | $41.91 | $42.50 | +1.80% | 6,000,000 |
| Jun 1999 | $38.81 | $43.56 | $38.63 | $41.75 | +7.57% | 5,193,600 |
| May 1999 | $32.66 | $39.19 | $32.59 | $38.81 | +18.85% | 9,173,600 |
| Apr 1999 | $25.34 | $34.81 | $25.34 | $32.66 | +29.49% | 10,232,800 |
| Mar 1999 | $28.63 | $28.94 | $24.38 | $25.22 | -11.71% | 8,257,600 |
| Feb 1999 | $35.31 | $35.50 | $28.56 | $28.56 | -19.26% | 4,402,000 |
| Jan 1999 | $33.38 | $35.87 | $31.84 | $35.37 | +5.60% | 6,618,600 |
| Dec 1998 | $28.94 | $33.69 | $28.94 | $33.50 | +15.52% | 4,655,800 |
| Nov 1998 | $27.25 | $30.94 | $26.94 | $29.00 | +6.54% | 6,439,800 |
| Oct 1998 | $20.75 | $27.78 | $18.03 | $27.22 | +31.77% | 12,974,000 |
| Sep 1998 | $24.78 | $24.81 | $19.31 | $20.66 | -16.96% | 5,930,200 |
| Aug 1998 | $28.38 | $29.53 | $24.84 | $24.88 | -12.43% | 3,675,600 |
| Jul 1998 | $32.28 | $33.38 | $28.19 | $28.41 | -11.75% | 8,995,400 |
| Jun 1998 | $34.50 | $35.56 | $31.81 | $32.19 | -6.87% | 1,470,600 |
| May 1998 | $36.19 | $38.63 | $34.28 | $34.56 | -4.49% | 4,951,600 |
| Apr 1998 | $38.25 | $38.97 | $35.31 | $36.19 | -5.16% | 2,242,000 |
| Mar 1998 | $37.25 | $39.63 | $36.50 | $38.16 | +2.18% | 3,940,400 |
| Feb 1998 | $36.38 | $38.06 | $34.87 | $37.34 | +2.31% | 5,945,800 |
| Jan 1998 | $34.44 | $38.00 | $32.59 | $36.50 | +5.80% | 2,046,400 |
| Dec 1997 | $34.19 | $35.19 | $32.72 | $34.50 | +0.91% | 1,757,800 |
| Nov 1997 | $33.00 | $34.25 | $32.25 | $34.19 | +4.79% | 1,063,200 |
| Oct 1997 | $29.31 | $32.62 | $29.22 | $32.62 | +11.30% | 3,215,000 |
| Sep 1997 | $29.06 | $29.88 | $29.00 | $29.31 | +0.86% | 2,796,400 |
| Aug 1997 | $26.00 | $29.59 | $25.56 | $29.06 | +11.78% | 2,920,800 |
| Jul 1997 | $32.44 | $32.88 | $24.50 | $26.00 | -19.77% | 6,023,000 |
| Jun 1997 | $29.88 | $35.31 | $29.88 | $32.41 | +8.70% | 2,099,400 |
| May 1997 | $27.19 | $30.87 | $27.19 | $29.81 | +9.15% | 3,033,000 |
| Apr 1997 | $22.69 | $27.56 | $20.94 | $27.31 | +20.06% | 4,478,800 |
| Mar 1997 | $22.87 | $24.88 | $22.63 | $22.75 | -0.82% | 1,667,400 |
| Feb 1997 | $20.37 | $23.06 | $20.25 | $22.94 | +12.92% | 2,341,400 |
| Jan 1997 | $19.44 | $21.44 | $18.69 | $20.31 | +4.84% | 3,116,400 |
| Dec 1996 | $15.81 | $20.25 | $15.25 | $19.37 | +22.05% | 4,270,800 |
| Nov 1996 | $14.38 | $16.25 | $13.62 | $15.87 | +11.89% | 2,259,800 |
| Oct 1996 | $15.00 | $16.31 | $13.44 | $14.19 | -5.02% | 1,732,600 |
| Sep 1996 | $14.00 | $15.81 | $13.75 | $14.94 | +7.17% | 2,158,800 |
| Aug 1996 | $12.56 | $14.00 | $12.44 | $13.94 | +12.06% | 895,200 |
| Jul 1996 | $12.50 | $12.75 | $10.81 | $12.44 | +1.53% | 1,769,800 |
| Jun 1996 | $13.38 | $13.56 | $12.25 | $12.25 | -8.41% | 1,320,400 |
| May 1996 | $11.37 | $13.56 | $11.13 | $13.38 | +16.31% | 1,514,400 |
| Apr 1996 | $9.00 | $12.13 | $9.00 | $11.50 | +27.78% | 5,234,200 |
| Mar 1996 | $7.75 | $9.06 | $7.56 | $9.00 | +17.07% | 1,931,600 |
| Feb 1996 | $7.37 | $7.69 | $6.81 | $7.69 | +4.24% | 1,703,400 |
| Jan 1996 | $8.06 | $8.06 | $7.13 | $7.37 | -7.09% | 1,497,400 |
| Dec 1995 | $8.06 | $8.31 | $7.44 | $7.94 | -1.55% | 1,291,400 |
| Nov 1995 | $7.81 | $8.50 | $7.50 | $8.06 | +4.03% | 3,224,000 |
| Oct 1995 | $7.37 | $7.81 | $7.06 | $7.75 | +4.20% | 1,303,400 |
| Sep 1995 | $7.56 | $7.81 | $7.19 | $7.44 | -1.65% | 1,200,600 |
| Aug 1995 | $7.25 | $8.00 | $6.69 | $7.56 | +5.22% | 3,736,400 |
| Jul 1995 | $5.69 | $7.19 | $5.56 | $7.19 | +26.37% | 5,975,600 |
| Jun 1995 | $6.50 | $7.00 | $5.38 | $5.69 | -13.33% | 2,112,400 |
| May 1995 | $6.62 | $7.19 | $6.31 | $6.56 | -3.67% | 979,400 |
| Apr 1995 | $7.19 | $7.56 | $6.62 | $6.81 | -6.03% | 1,918,600 |
| Mar 1995 | $7.69 | $7.81 | $7.13 | $7.25 | -4.92% | 1,960,600 |
| Feb 1995 | $8.37 | $8.44 | $7.56 | $7.63 | -9.63% | 2,252,800 |
| Jan 1995 | $8.37 | $8.69 | $8.13 | $8.44 | +1.50% | 893,200 |
| Dec 1994 | $7.69 | $8.50 | $7.06 | $8.31 | +7.26% | 974,400 |
| Nov 1994 | $8.63 | $8.81 | $7.56 | $7.75 | -10.79% | 1,809,400 |
| Oct 1994 | $8.75 | $9.25 | $8.44 | $8.69 | 0.00% | 902,800 |
| Sep 1994 | $8.75 | $8.88 | $8.00 | $8.69 | -0.72% | 737,600 |
| Aug 1994 | $8.75 | $8.88 | $8.31 | $8.75 | 0.00% | 1,055,600 |
| Jul 1994 | $7.81 | $9.00 | $7.56 | $8.75 | +12.91% | 1,090,600 |
| Jun 1994 | $7.50 | $8.19 | $7.50 | $7.75 | +2.48% | 952,600 |
| May 1994 | $7.50 | $7.87 | $6.94 | $7.56 | -0.82% | 1,279,000 |
| Apr 1994 | $7.87 | $8.37 | $7.50 | $7.63 | -4.69% | 550,400 |
| Mar 1994 | $8.06 | $8.44 | $7.63 | $8.00 | -1.54% | 1,462,000 |
| Feb 1994 | $8.56 | $8.56 | $7.63 | $8.13 | -5.11% | 1,151,600 |
| Jan 1994 | $8.88 | $9.00 | $8.00 | $8.56 | -3.52% | 1,018,600 |
| Dec 1993 | $7.94 | $9.00 | $7.81 | $8.88 | +10.08% | 948,000 |
| Nov 1993 | $8.63 | $8.75 | $7.63 | $8.06 | -6.52% | 1,184,800 |
| Oct 1993 | $8.75 | $9.25 | $8.13 | $8.63 | -0.72% | 997,400 |
| Sep 1993 | $8.00 | $9.44 | $7.87 | $8.69 | +8.59% | 1,230,200 |
| Aug 1993 | $8.44 | $8.56 | $7.69 | $8.00 | -3.76% | 623,600 |
| Jul 1993 | $7.87 | $8.37 | $7.69 | $8.31 | +5.56% | 500,600 |
| Jun 1993 | $8.00 | $8.25 | $7.63 | $7.87 | 0.00% | 755,200 |
| May 1993 | $8.13 | $8.19 | $7.50 | $7.87 | -3.08% | 1,213,200 |
| Apr 1993 | $8.56 | $8.94 | $8.06 | $8.13 | -4.41% | 1,353,200 |
| Mar 1993 | $8.81 | $9.25 | $8.44 | $8.50 | -4.23% | 1,510,400 |
| Feb 1993 | $8.69 | $8.94 | $8.50 | $8.88 | +2.16% | 846,000 |
| Jan 1993 | $9.13 | $9.13 | $8.37 | $8.69 | -3.47% | 988,000 |
| Dec 1992 | $9.50 | $9.81 | $8.37 | $9.00 | -6.49% | 1,254,000 |
| Nov 1992 | $10.44 | $10.44 | $8.88 | $9.62 | -7.78% | 2,106,400 |
| Oct 1992 | $8.50 | $11.00 | $7.75 | $10.44 | +24.63% | 1,488,000 |
| Sep 1992 | $9.31 | $9.31 | $7.50 | $8.37 | -11.26% | 2,022,600 |
| Aug 1992 | $10.50 | $10.56 | $8.63 | $9.44 | -10.65% | 1,534,800 |
| Jul 1992 | $10.88 | $11.50 | $10.19 | $10.56 | -1.74% | 1,343,600 |
| Jun 1992 | $10.38 | $11.44 | $10.00 | $10.75 | +4.88% | 2,281,200 |
| May 1992 | $9.44 | $10.38 | $8.94 | $10.25 | +7.90% | 1,105,600 |
| Apr 1992 | $8.06 | $9.75 | $7.75 | $9.50 | +15.15% | 967,000 |
| Mar 1992 | $7.81 | $9.00 | $7.37 | $8.25 | +6.46% | 805,400 |
| Feb 1992 | $6.88 | $8.37 | $6.81 | $7.75 | +12.72% | 1,170,800 |
| Jan 1992 | $6.50 | $7.25 | $6.06 | $6.88 | +4.76% | 1,002,800 |
| Dec 1991 | $5.69 | $6.62 | $5.44 | $6.56 | +14.13% | 900,800 |
| Nov 1991 | $6.31 | $6.50 | $5.62 | $5.75 | -8.91% | 658,800 |
| Oct 1991 | $6.50 | $6.50 | $5.75 | $6.31 | -2.88% | 969,000 |
| Sep 1991 | $6.88 | $7.19 | $6.06 | $6.50 | -4.59% | 758,200 |
| Aug 1991 | $7.06 | $7.25 | $6.56 | $6.81 | -3.54% | 1,425,800 |
| Jul 1991 | $7.69 | $7.94 | $7.06 | $7.06 | -11.72% | 936,000 |
| Jun 1991 | $8.00 | $8.06 | $6.75 | $8.00 | -1.54% | 1,238,400 |
| May 1991 | $7.87 | $8.13 | $6.81 | $8.13 | +4.00% | 1,734,200 |
| Apr 1991 | $7.63 | $8.37 | $7.31 | $7.81 | +2.46% | 1,183,400 |
| Mar 1991 | $7.69 | $8.13 | $7.19 | $7.63 | -0.81% | 1,260,400 |
| Feb 1991 | $6.81 | $7.87 | $6.69 | $7.69 | +11.82% | 3,822,800 |
| Jan 1991 | $7.44 | $7.44 | $6.38 | $6.88 | -6.78% | 1,163,800 |
| Dec 1990 | $7.94 | $8.25 | $6.75 | $7.37 | -6.35% | 1,119,400 |
| Nov 1990 | $6.44 | $9.00 | $6.44 | $7.87 | +22.33% | 1,810,200 |
| Oct 1990 | $8.00 | $8.13 | $6.31 | $6.44 | -20.77% | 1,784,400 |
| Sep 1990 | $12.06 | $12.63 | $8.13 | $8.13 | -32.64% | 1,057,400 |
| Aug 1990 | $14.12 | $14.31 | $10.25 | $12.06 | -14.60% | 1,109,800 |
| Jul 1990 | $14.63 | $15.00 | $14.00 | $14.12 | -3.01% | 1,177,000 |
| Jun 1990 | $14.25 | $15.25 | $14.19 | $14.56 | +2.19% | 1,190,000 |
| May 1990 | $13.38 | $14.38 | $13.12 | $14.25 | +7.04% | 1,074,800 |
| Apr 1990 | $13.06 | $13.75 | $12.81 | $13.31 | +1.43% | 1,629,200 |
| Mar 1990 | $12.25 | $13.50 | $12.00 | $13.12 | +8.25% | 860,600 |
| Feb 1990 | $11.94 | $12.75 | $11.50 | $12.13 | +1.04% | 1,101,200 |
| Jan 1990 | $14.38 | $14.94 | $11.37 | $12.00 | -16.52% | 1,373,600 |
| Dec 1989 | $15.87 | $15.94 | $13.75 | $14.38 | -9.45% | 2,368,600 |
| Nov 1989 | $16.37 | $16.44 | $15.63 | $15.87 | -3.42% | 1,621,200 |
| Oct 1989 | $18.06 | $18.25 | $15.56 | $16.44 | -9.31% | 2,880,800 |
| Sep 1989 | $16.25 | $18.31 | $15.94 | $18.12 | +11.11% | 2,915,600 |
| Aug 1989 | $15.19 | $17.62 | $14.63 | $16.31 | +6.97% | 2,996,400 |
| Jul 1989 | $14.19 | $15.37 | $13.75 | $15.25 | +7.49% | 1,769,000 |
| Jun 1989 | $14.19 | $14.75 | $13.75 | $14.19 | -0.44% | 3,013,400 |
| May 1989 | $19.37 | $20.75 | $14.19 | $14.25 | -26.92% | 4,348,600 |
| Apr 1989 | $18.88 | $19.69 | $18.63 | $19.50 | +3.31% | 2,232,200 |
| Mar 1989 | $19.13 | $21.00 | $18.25 | $18.88 | -0.98% | 8,901,600 |
| Feb 1989 | $19.31 | $19.75 | $17.62 | $19.06 | -1.61% | 2,626,600 |
| Jan 1989 | $19.31 | $20.75 | $18.75 | $19.37 | +0.32% | 4,933,600 |
| Dec 1988 | $18.06 | $22.31 | $18.06 | $19.31 | +7.29% | 7,536,400 |
| Nov 1988 | $18.25 | $19.69 | $16.25 | $18.00 | -1.71% | 1,387,800 |
| Oct 1988 | $18.12 | $19.75 | $18.00 | $18.31 | +0.34% | 2,451,000 |
| Sep 1988 | $16.75 | $18.50 | $16.31 | $18.25 | +8.55% | 1,352,200 |
| Aug 1988 | $18.25 | $18.50 | $15.06 | $16.81 | -8.50% | 1,310,800 |
| Jul 1988 | $18.69 | $18.88 | $17.44 | $18.38 | -1.67% | 814,000 |
| Jun 1988 | $16.75 | $18.88 | $16.63 | $18.69 | +11.15% | 1,060,600 |
| May 1988 | $17.62 | $17.75 | $15.56 | $16.81 | -5.28% | 1,729,000 |
| Apr 1988 | $18.19 | $18.19 | $16.50 | $17.75 | -3.07% | 1,217,800 |
| Mar 1988 | $17.06 | $19.19 | $16.56 | $18.31 | +7.33% | 1,001,600 |
| Feb 1988 | $16.94 | $17.31 | $16.19 | $17.06 | +2.25% | 831,200 |
| Jan 1988 | $14.75 | $16.69 | $14.75 | $16.69 | +12.18% | 937,200 |
| Dec 1987 | $13.19 | $15.87 | $13.00 | $14.88 | +13.87% | 1,024,600 |
| Nov 1987 | $13.38 | $14.25 | $12.50 | $13.06 | -2.34% | 1,119,400 |
| Oct 1987 | $18.31 | $19.00 | $10.88 | $13.38 | -26.46% | 1,561,200 |
| Sep 1987 | $18.69 | $19.44 | $17.38 | $18.19 | -2.02% | 720,800 |
| Aug 1987 | $18.75 | $19.81 | $18.25 | $18.56 | -0.67% | 850,600 |
| Jul 1987 | $18.12 | $19.63 | $17.81 | $18.69 | +3.82% | 1,257,800 |
| Jun 1987 | $16.56 | $18.00 | $15.81 | $18.00 | +8.68% | 919,200 |
| May 1987 | $16.37 | $17.44 | $16.19 | $16.56 | +1.15% | 601,000 |
| Apr 1987 | $16.88 | $17.69 | $16.00 | $16.37 | -2.24% | 707,400 |
| Mar 1987 | $16.69 | $17.44 | $16.31 | $16.75 | +0.75% | 1,384,600 |
| Feb 1987 | $14.94 | $17.19 | $14.75 | $16.63 | +11.30% | 1,440,000 |
| Jan 1987 | $13.12 | $15.50 | $13.00 | $14.94 | +14.35% | 1,197,800 |
| Dec 1986 | $13.44 | $13.44 | $12.75 | $13.06 | -2.79% | 1,106,400 |
| Nov 1986 | $13.62 | $13.75 | $12.50 | $13.44 | -0.92% | 558,800 |
| Oct 1986 | $13.12 | $14.12 | $12.44 | $13.56 | +3.83% | 2,049,800 |
| Sep 1986 | $13.25 | $13.88 | $11.56 | $13.06 | -1.41% | 1,628,600 |
| Aug 1986 | $12.13 | $14.31 | $12.13 | $13.25 | +8.72% | 995,000 |
| Jul 1986 | $14.63 | $14.88 | $12.06 | $12.19 | -17.02% | 829,200 |
| Jun 1986 | $14.69 | $14.69 | $13.75 | $14.69 | 0.00% | 778,600 |
| May 1986 | $13.94 | $14.81 | $13.25 | $14.69 | +5.38% | 549,600 |
| Apr 1986 | $14.63 | $14.94 | $13.88 | $13.94 | -4.70% | 703,000 |
| Mar 1986 | $15.25 | $15.25 | $13.62 | $14.63 | -4.49% | 1,142,200 |
| Feb 1986 | $13.50 | $15.63 | $13.31 | $15.31 | +13.43% | 537,200 |
| Jan 1986 | $13.81 | $13.94 | $12.37 | $13.50 | -2.70% | 930,800 |
| Dec 1985 | $12.69 | $14.38 | $12.37 | $13.88 | +8.82% | 584,200 |
| Nov 1985 | $11.94 | $13.00 | $11.81 | $12.75 | +6.81% | 551,800 |
| Oct 1985 | $12.13 | $12.81 | $11.75 | $11.94 | -3.04% | 1,119,200 |
| Sep 1985 | $12.88 | $13.50 | $12.13 | $12.31 | -3.90% | 217,400 |
| Aug 1985 | $13.81 | $13.94 | $12.75 | $12.81 | -7.24% | 605,400 |
| Jul 1985 | $12.94 | $13.81 | $12.25 | $13.81 | +6.76% | 1,259,200 |
| Jun 1985 | $12.81 | $13.50 | $12.25 | $12.94 | +0.98% | 573,000 |
| May 1985 | $12.06 | $13.19 | $11.19 | $12.81 | +5.13% | 1,061,200 |
| Apr 1985 | $13.25 | $13.69 | $12.13 | $12.19 | -8.45% | 490,000 |
| Mar 1985 | $14.75 | $14.94 | $12.25 | $13.31 | -9.75% | 570,800 |
| Feb 1985 | $15.00 | $16.31 | $14.31 | $14.75 | -1.67% | 1,011,400 |
| Jan 1985 | $12.94 | $15.37 | $12.31 | $15.00 | +15.94% | 717,800 |
| Dec 1984 | $12.94 | $12.94 | $12.06 | $12.94 | 0.00% | 700,800 |
| Nov 1984 | $13.31 | $14.00 | $12.81 | $12.94 | -2.82% | 1,037,400 |
| Oct 1984 | $13.00 | $13.62 | $12.25 | $13.31 | +2.40% | 521,200 |
| Sep 1984 | $13.25 | $13.62 | $12.50 | $13.00 | -2.81% | 310,600 |
| Aug 1984 | $11.44 | $13.81 | $11.37 | $13.38 | +16.94% | 685,600 |
| Jul 1984 | $12.19 | $12.69 | $10.62 | $11.44 | -6.15% | 450,600 |
| Jun 1984 | $10.12 | $12.25 | $10.00 | $12.19 | +20.37% | 379,200 |
| May 1984 | $11.50 | $12.25 | $9.88 | $10.12 | -11.96% | 230,200 |
| Apr 1984 | $11.37 | $11.87 | $10.75 | $11.50 | +1.10% | 343,800 |
| Mar 1984 | $12.94 | $13.12 | $11.06 | $11.37 | -12.08% | 754,600 |
| Feb 1984 | $14.69 | $14.94 | $12.75 | $12.94 | -11.91% | 433,200 |
| Jan 1984 | $13.38 | $16.25 | $13.38 | $14.69 | +10.33% | 687,400 |
| Dec 1983 | $14.25 | $14.56 | $13.25 | $13.31 | -6.58% | 711,600 |
| Nov 1983 | $14.81 | $15.87 | $13.88 | $14.25 | -3.80% | 787,800 |
| Oct 1983 | $14.75 | $15.00 | $13.81 | $14.81 | 0.00% | 393,800 |
| Sep 1983 | $13.50 | $15.25 | $13.38 | $14.81 | +9.22% | 378,800 |
| Aug 1983 | $13.06 | $14.88 | $11.87 | $13.56 | +2.36% | 869,000 |
| Jul 1983 | $12.88 | $14.00 | $12.00 | $13.25 | +3.16% | 695,400 |
| Jun 1983 | $12.69 | $13.38 | $12.41 | $12.84 | +1.23% | 702,800 |
| May 1983 | $12.00 | $13.25 | $11.97 | $12.69 | +6.00% | 499,200 |
| Apr 1983 | $11.25 | $12.00 | $10.50 | $11.97 | +6.39% | 649,200 |
| Mar 1983 | $11.06 | $11.25 | $10.12 | $11.25 | +1.69% | 411,600 |
| Feb 1983 | $11.50 | $12.19 | $11.00 | $11.06 | -3.81% | 469,600 |
| Jan 1983 | $11.19 | $12.25 | $11.16 | $11.50 | +3.08% | 663,600 |
| Dec 1982 | $10.62 | $11.56 | $10.44 | $11.16 | +6.25% | 403,200 |
| Nov 1982 | $9.72 | $10.62 | $9.72 | $10.50 | +8.74% | 512,800 |
| Oct 1982 | $8.97 | $10.25 | $8.78 | $9.66 | +5.82% | 927,200 |
| Sep 1982 | $9.00 | $9.41 | $8.94 | $9.13 | +1.39% | 602,400 |
| Aug 1982 | $7.69 | $9.03 | $7.50 | $9.00 | +18.03% | 1,071,200 |
| Jul 1982 | $7.81 | $8.22 | $7.53 | $7.63 | -2.01% | 950,800 |
| Jun 1982 | $7.44 | $7.91 | $7.28 | $7.78 | +3.75% | 281,600 |
| May 1982 | $7.16 | $7.97 | $7.13 | $7.50 | +4.81% | 510,800 |
| Apr 1982 | $7.13 | $7.56 | $6.94 | $7.16 | +0.43% | 346,000 |
| Mar 1982 | $6.69 | $7.28 | $6.28 | $7.13 | +6.54% | 270,000 |
| Feb 1982 | $8.00 | $8.00 | $6.50 | $6.69 | -17.05% | 956,800 |
| Jan 1982 | $8.06 | $8.06 | $7.50 | $8.06 | 0.00% | 363,600 |
| Dec 1981 | $7.53 | $8.41 | $7.50 | $8.06 | +7.05% | 284,400 |
| Nov 1981 | $7.91 | $8.69 | $7.41 | $7.53 | -4.74% | 586,800 |
| Oct 1981 | $7.59 | $8.00 | $7.56 | $7.91 | +4.12% | 434,400 |
| Sep 1981 | $8.13 | $8.50 | $7.31 | $7.59 | -6.90% | 495,600 |
| Aug 1981 | $9.00 | $9.31 | $7.50 | $8.16 | -9.37% | 520,800 |
| Jul 1981 | $8.25 | $9.13 | $8.16 | $9.00 | +9.09% | 558,800 |
| Jun 1981 | $8.13 | $8.81 | $7.94 | $8.25 | +1.54% | 288,000 |
| May 1981 | $7.37 | $8.31 | $7.13 | $8.13 | +9.24% | 292,000 |
| Apr 1981 | $6.59 | $7.75 | $6.59 | $7.44 | +12.80% | 784,000 |
| Mar 1981 | $6.41 | $7.13 | $5.91 | $6.59 | +2.93% | 602,400 |
| Feb 1981 | $5.81 | $6.41 | $5.62 | $6.41 | +10.22% | 516,800 |
| Jan 1981 | $6.06 | $6.31 | $5.31 | $5.81 | -4.13% | 552,400 |
| Dec 1980 | $5.59 | $6.06 | $5.38 | $6.06 | +8.38% | 716,000 |
| Nov 1980 | $5.62 | $5.97 | $5.53 | $5.59 | -0.55% | 757,200 |
| Oct 1980 | $5.41 | $6.00 | $5.00 | $5.62 | +4.05% | 638,000 |
| Sep 1980 | $5.66 | $6.12 | $5.34 | $5.41 | -4.42% | 324,400 |
| Aug 1980 | $5.81 | $6.25 | $5.62 | $5.66 | -3.21% | 314,000 |
| Jul 1980 | $5.22 | $5.94 | $5.13 | $5.84 | +11.98% | 725,600 |
| Jun 1980 | $4.75 | $5.44 | $4.37 | $5.22 | +10.60% | 997,200 |
| May 1980 | $3.81 | $4.88 | $3.78 | $4.72 | +24.79% | 1,169,600 |
| Apr 1980 | $3.97 | $4.00 | $3.50 | $3.78 | -4.72% | 831,600 |
| Mar 1980 | $5.31 | $5.38 | $3.84 | $3.97 | – | 912,400 |
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% |