SPR: Spirit AeroSystems Holdings Inc.
$ 33.23 |
|
+0.08 +0.24% |
|
| Open: | 33.17 |
| High: | 33.30 |
| Low: | 32.73 |
| Volume: | 816,564 |
$ 33.15
+0.24 +0.73%
| Open: | 32.64 |
| High: | 33.28 |
| Low: | 32.64 |
| Volume: | 1,045,608 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-16 | 33.17 | 33.30 | 32.73 | 33.23 | 816,564 | +0.08 | +0.24 |
| 2025-04-15 | 32.64 | 33.28 | 32.64 | 33.15 | 1,045,608 | +0.24 | +0.73 |
| 2025-04-14 | 33.06 | 33.25 | 32.57 | 32.91 | 990,406 | +0.10 | +0.30 |
| 2025-04-11 | 32.66 | 32.81 | 32.09 | 32.81 | 1,377,286 | -0.05 | -0.15 |
| 2025-04-10 | 32.50 | 33.00 | 31.84 | 32.86 | 2,228,882 | -0.31 | -0.93 |
| 2025-04-09 | 29.93 | 33.27 | 29.25 | 33.17 | 2,223,243 | +3.27 | +10.94 |
| 2025-04-08 | 30.46 | 31.06 | 29.40 | 29.90 | 3,008,029 | +0.73 | +2.50 |
| 2025-04-07 | 28.23 | 29.69 | 27.00 | 29.17 | 2,711,357 | +0.14 | +0.48 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 33.30 On 2025-04-16 |
31.84 On 2025-04-10 |
0.06 | 0.18 | 33.00 On 2025-04-10 |
32.09 On 2025-04-11 |
-2.76 | 32.99 |
| 10D | 33.71 On 2025-04-03 |
27.00 On 2025-04-07 |
-0.84 | -2.47 | 33.71 On 2025-04-03 |
27.00 On 2025-04-07 |
-19.91 | 31.86 |
| 20D | 35.92 On 2025-03-26 |
27.00 On 2025-04-07 |
-1.89 | -5.38 | 35.92 On 2025-03-26 |
27.00 On 2025-04-07 |
-24.83 | 33.42 |
| WTD | 33.30 On 2025-04-16 |
32.57 On 2025-04-14 |
0.42 | 1.28 | 33.25 On 2025-04-14 |
33.25 On 2025-04-14 |
0.00 | 33.10 |
| MTD | 34.51 On 2025-04-01 |
27.00 On 2025-04-07 |
-1.23 | -3.57 | 34.51 On 2025-04-01 |
27.00 On 2025-04-07 |
-21.76 | 32.25 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
39,669.39 | -699.57 | -1.73 | 732,354,014 |
|
DJTA
Dow Jones Transportation Average |
13,123.31 | -300.28 | -2.24 | 187,799,200 |
|
SPX
S&P 500 Index |
5,275.70 | -120.93 | -2.24 | |
|
OEX
S&P 100 Index |
2,545.23 | -69.77 | -2.67 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
18,257.64 | -572.58 | -3.04 | |
|
NYA
NYSE Composite Index |
18,245.65 | -184.39 | -1.00 | |
|
XAX
NYSE AMEX Composite Index |
4,595.21 | +44.67 | +0.98 | |
|
RUI
RUSSELL 1000 Index |
2,882.23 | -63.24 | -2.15 | |
|
RUT
Russell 2000 Index |
1,863.48 | -19.44 | -1.03 | |
|
RUA
Russell 3000 Index |
2,994.44 | -64.20 | -2.10 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
32.64 | +2.52 | +8.37 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
27.82 | +1.33 | +5.02 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
29.78 | +1.58 | +5.60 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
30.94 | +1.94 | +6.69 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,273.53 | -88.24 | -0.94 |