SPR: Spirit AeroSystems Holdings Inc.

As of Friday, April 26th, 2024

$ 32.49

+0.68 +2.14%

Open: 31.69
High: 32.61
Low: 31.41
Volume: 1,743,195
Previous Close on Thursday, April 25th, 2024

$ 31.81

+0.27 +0.86%

Open: 31.00
High: 31.89
Low: 30.68
Volume: 2,575,563

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 31.69 32.61 31.41 32.49 1,743,195 +0.68 +2.14
2024-04-25 31.00 31.89 30.68 31.81 2,575,563 +0.27 +0.86
2024-04-24 33.26 33.71 31.11 31.54 3,344,526 -0.59 -1.84
2024-04-23 33.12 33.30 31.60 32.13 4,247,530 -0.77 -2.34
2024-04-22 32.95 33.96 32.67 32.90 2,617,038 -0.03 -0.09
2024-04-19 33.01 33.44 32.67 32.93 2,005,226 -0.22 -0.66
2024-04-18 33.26 34.40 33.15 33.15 2,245,053 -0.22 -0.66
2024-04-17 34.01 34.25 33.33 33.37 1,152,704 -0.37 -1.10
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 33.96
On 2024-04-22		 30.68
On 2024-04-25		 -0.44 -1.34 33.96
On 2024-04-22		 30.68
On 2024-04-25		 -9.66 32.17
10D 34.66
On 2024-04-15		 30.68
On 2024-04-25		 -1.78 -5.19 34.66
On 2024-04-15		 30.68
On 2024-04-25		 -11.48 32.75
20D 36.05
On 2024-04-01		 30.68
On 2024-04-25		 -3.58 -9.93 36.05
On 2024-04-01		 30.68
On 2024-04-25		 -14.90 33.52
WTD 33.96
On 2024-04-22		 30.68
On 2024-04-25		 -0.44 -1.34 33.96
On 2024-04-22		 30.68
On 2024-04-25		 -9.66 32.17
MTD 36.05
On 2024-04-01		 30.68
On 2024-04-25		 -3.58 -9.93 36.05
On 2024-04-01		 30.68
On 2024-04-25		 -14.90 33.52
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
SPR

Spirit AeroSystems Holdings Inc.

32.49 +0.68 +2.14 1,743,195