SPR: Spirit AeroSystems Holdings Inc.

As of Monday, March 18th, 2024

$ 32.53

+0.27 +0.84%

Open: 32.29
High: 32.64
Low: 31.62
Volume: 2,162,475
Previous Close on Friday, March 15th, 2024

$ 32.26

+1.33 +4.30%

Open: 30.94
High: 32.45
Low: 30.86
Volume: 5,029,335
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 32.29 32.64 31.62 32.53 2,162,075 +0.27 +0.84
2024-03-15 30.94 32.45 30.86 32.26 5,029,335 +1.33 +4.30
2024-03-14 31.21 31.66 30.76 30.93 3,119,290 -0.49 -1.56
2024-03-13 31.75 32.35 31.32 31.42 3,138,487 -0.35 -1.10
2024-03-12 33.46 34.26 31.46 31.77 6,969,112 -2.68 -7.78
2024-03-11 35.23 35.47 34.23 34.45 3,794,045 -1.33 -3.72
2024-03-08 35.70 36.34 35.17 35.78 2,403,512 +0.08 +0.22
2024-03-07 34.90 35.92 34.79 35.70 3,080,803 +0.74 +2.12

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 34.26
On 2024-03-12
30.76
On 2024-03-14
-1.92 -5.57 34.26
On 2024-03-12
30.76
On 2024-03-14
-10.22 31.78
10D 36.34
On 2024-03-08
30.76
On 2024-03-14
-1.81 -5.27 36.34
On 2024-03-08
30.76
On 2024-03-14
-15.35 33.52
20D 36.34
On 2024-03-08
28.30
On 2024-02-26
2.36 7.82 36.34
On 2024-03-08
30.76
On 2024-03-14
-15.35 31.75
WTD 32.64
On 2024-03-18
31.62
On 2024-03-18
0.27 0.84 -- -- -- 32.53
MTD 36.34
On 2024-03-08
28.32
On 2024-03-01
3.93 13.74 36.34
On 2024-03-08
30.76
On 2024-03-14
-15.35 33.54
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
SPR

Spirit AeroSystems Holdings Inc.

32.53 +0.27 +0.84 2,162,475