SPR: Spirit AeroSystems Holdings Inc.

As of Friday, July 26th, 2024

$ 35.57

+0.06 +0.17%

Open: 35.76
High: 35.90
Low: 35.55
Volume: 1,649,988
Previous Close on Thursday, July 25th, 2024

$ 35.51

+0.29 +0.82%

Open: 35.19
High: 36.04
Low: 35.19
Volume: 1,112,412

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 35.76 35.90 35.55 35.57 1,649,988 +0.06 +0.17
2024-07-25 35.19 36.04 35.19 35.51 1,112,412 +0.29 +0.82
2024-07-24 35.69 36.08 35.13 35.22 2,810,427 -0.65 -1.81
2024-07-23 35.01 36.26 35.00 35.87 5,343,667 +0.83 +2.37
2024-07-22 35.04 35.35 34.52 35.04 4,753,535 +0.03 +0.09
2024-07-19 35.05 35.13 34.78 35.01 1,542,334 -0.04 -0.11
2024-07-18 35.62 36.15 35.00 35.05 3,266,351 -0.60 -1.68
2024-07-17 35.66 36.20 35.54 35.65 2,721,579 -0.23 -0.64
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 36.26
On 2024-07-23		 34.52
On 2024-07-22		 0.56 1.60 36.26
On 2024-07-23		 35.13
On 2024-07-24		 -3.12 35.44
10D 36.26
On 2024-07-23		 34.52
On 2024-07-22		 1.01 2.92 36.20
On 2024-07-17		 34.52
On 2024-07-22		 -4.64 35.35
20D 36.26
On 2024-07-23		 32.49
On 2024-06-28		 2.75 8.38 36.20
On 2024-07-17		 34.52
On 2024-07-22		 -4.64 34.73
WTD 36.26
On 2024-07-23		 34.52
On 2024-07-22		 0.56 1.60 36.26
On 2024-07-23		 35.13
On 2024-07-24		 -3.12 35.44
MTD 36.26
On 2024-07-23		 33.49
On 2024-07-01		 2.70 8.21 36.20
On 2024-07-17		 34.52
On 2024-07-22		 -4.64 34.83
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
SPR

Spirit AeroSystems Holdings Inc.

35.57 +0.06 +0.17 1,649,988