SPR: Spirit AeroSystems Holdings Inc.

As of Wednesday, November 20th, 2024

$ 31.93

+0.09 +0.28%

Open: 31.90
High: 32.15
Low: 31.72
Volume: 2,698,338
Previous Close on Tuesday, November 19th, 2024

$ 31.84

+0.50 +1.60%

Open: 31.02
High: 31.97
Low: 31.02
Volume: 1,853,138

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 31.90 32.15 31.72 31.93 2,698,338 +0.09 +0.28
2024-11-19 31.02 31.97 31.02 31.84 1,853,138 +0.50 +1.60
2024-11-18 30.71 31.36 30.29 31.34 1,626,039 +0.64 +2.08
2024-11-15 30.20 30.72 29.87 30.70 1,098,188 +0.48 +1.59
2024-11-14 30.50 30.85 30.02 30.22 1,458,194 -0.19 -0.62
2024-11-13 31.00 31.27 30.32 30.41 2,099,497 -0.63 -2.03
2024-11-12 31.10 31.68 30.62 31.04 2,214,433 +0.03 +0.10
2024-11-11 31.50 31.65 30.98 31.01 1,675,106 -0.14 -0.45
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 32.15
On 2024-11-20		 29.87
On 2024-11-15		 1.52 5.00 30.85
On 2024-11-14		 29.87
On 2024-11-15		 -3.18 31.21
10D 32.15
On 2024-11-20		 29.87
On 2024-11-15		 0.83 2.67 31.71
On 2024-11-07		 29.87
On 2024-11-15		 -5.80 31.05
20D 33.50
On 2024-11-05		 28.92
On 2024-11-06		 -0.72 -2.21 33.50
On 2024-11-05		 28.92
On 2024-11-06		 -13.67 31.64
WTD 32.15
On 2024-11-20		 30.29
On 2024-11-18		 1.23 4.01 31.36
On 2024-11-18		 31.36
On 2024-11-18		 0.00 31.70
MTD 33.50
On 2024-11-05		 28.92
On 2024-11-06		 -0.44 -1.36 33.50
On 2024-11-05		 28.92
On 2024-11-06		 -13.67 31.44
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
VOE

Vanguard Mid-Cap Value ETF

170.78 +0.66 +0.39 170,627
TTC

The Toro Company

81.87 +1.05 +1.30 460,517
BAM

Brookfield Asset Management Inc.

55.00 -0.64 -1.15 902,929
GPK

Graphic Packaging Holding Company

28.53 +0.29 +1.03 1,534,762
SPR

Spirit AeroSystems Holdings Inc.

31.93 +0.09 +0.28 2,698,338