SPR: Spirit AeroSystems Holdings Inc.

As of Wednesday, June 18th, 2025

$ 36.86

-0.24 -0.65%

Open: 37.07
High: 37.35
Low: 36.75
Volume: 1,261,348
Previous Close on Tuesday, June 17th, 2025

$ 37.10

+0.09 +0.24%

Open: 36.91
High: 37.20
Low: 36.75
Volume: 1,111,770

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 37.07 37.35 36.75 36.86 1,261,348 -0.24 -0.65
2025-06-17 36.91 37.20 36.75 37.10 1,111,770 +0.09 +0.24
2025-06-16 37.18 37.39 36.88 37.01 808,990 +0.19 +0.52
2025-06-13 37.44 37.44 36.73 36.82 1,081,918 -0.64 -1.71
2025-06-12 37.29 37.72 37.05 37.46 1,387,134 -0.91 -2.37
2025-06-11 38.34 38.52 38.10 38.37 483,386 -0.03 -0.08
2025-06-10 38.58 39.00 38.30 38.40 910,966 -0.32 -0.83
2025-06-09 37.99 38.92 37.89 38.72 1,508,398 +0.78 +2.06
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 37.72
On 2025-06-12		 36.73
On 2025-06-13		 -1.51 -3.94 37.72
On 2025-06-12		 36.73
On 2025-06-13		 -2.63 37.05
10D 39.00
On 2025-06-10		 36.73
On 2025-06-13		 -0.93 -2.46 39.00
On 2025-06-10		 36.73
On 2025-06-13		 -5.83 37.64
20D 39.00
On 2025-06-10		 36.73
On 2025-06-13		 -0.80 -2.12 39.00
On 2025-06-10		 36.73
On 2025-06-13		 -5.83 37.56
WTD 37.39
On 2025-06-16		 36.75
On 2025-06-17		 0.04 0.11 37.39
On 2025-06-16		 36.75
On 2025-06-17		 -1.71 36.99
MTD 39.00
On 2025-06-10		 36.73
On 2025-06-13		 -0.52 -1.39 39.00
On 2025-06-10		 36.73
On 2025-06-13		 -5.83 37.71
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
DBRG

DigitalBridge

10.08 +0.02 +0.20 2,429,255
SPR

Spirit AeroSystems Holdings Inc.

36.86 -0.24 -0.65 1,261,348