SPR: Spirit AeroSystems Holdings Inc.
$ 36.46 |
|
+0.59 +1.64% |
|
| Open: | 36.00 |
| High: | 36.77 |
| Low: | 35.90 |
| Volume: | 1,029,097 |
$ 35.87
+0.09 +0.25%
| Open: | 35.85 |
| High: | 36.05 |
| Low: | 35.48 |
| Volume: | 919,741 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 36.00 | 36.77 | 35.90 | 36.46 | 1,029,097 | +0.59 | +1.64 |
| 2025-05-07 | 35.85 | 36.05 | 35.48 | 35.87 | 919,741 | +0.09 | +0.25 |
| 2025-05-06 | 35.81 | 35.83 | 35.53 | 35.78 | 789,763 | -0.07 | -0.20 |
| 2025-05-05 | 35.94 | 36.09 | 35.75 | 35.85 | 2,561,480 | -0.10 | -0.28 |
| 2025-05-02 | 35.80 | 36.45 | 35.42 | 35.95 | 1,331,045 | -0.02 | -0.06 |
| 2025-05-01 | 35.99 | 36.19 | 35.83 | 35.97 | 1,648,047 | -0.03 | -0.08 |
| 2025-04-30 | 35.58 | 36.07 | 35.58 | 36.00 | 1,827,160 | +0.01 | +0.03 |
| 2025-04-29 | 35.80 | 36.08 | 35.75 | 35.99 | 1,173,975 | +0.19 | +0.53 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 36.77 On 2025-05-08 |
35.42 On 2025-05-02 |
0.49 | 1.36 | 36.45 On 2025-05-02 |
35.48 On 2025-05-07 |
-2.66 | 35.98 |
| 10D | 36.77 On 2025-05-08 |
34.56 On 2025-04-25 |
1.65 | 4.74 | 36.45 On 2025-05-02 |
35.48 On 2025-05-07 |
-2.66 | 35.86 |
| 20D | 36.77 On 2025-05-08 |
31.84 On 2025-04-10 |
3.29 | 9.92 | 36.45 On 2025-05-02 |
35.48 On 2025-05-07 |
-2.66 | 34.70 |
| WTD | 36.77 On 2025-05-08 |
35.48 On 2025-05-07 |
0.51 | 1.42 | 36.09 On 2025-05-05 |
35.48 On 2025-05-07 |
-1.69 | 35.99 |
| MTD | 36.77 On 2025-05-08 |
35.42 On 2025-05-02 |
0.46 | 1.28 | 36.45 On 2025-05-02 |
35.48 On 2025-05-07 |
-2.66 | 35.98 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
41,368.45 | +254.48 | +0.62 | 512,050,581 |
|
DJTA
Dow Jones Transportation Average |
14,130.60 | +348.60 | +2.53 | 156,160,759 |
|
SPX
S&P 500 Index |
5,663.94 | +32.66 | +0.58 | |
|
OEX
S&P 100 Index |
2,738.83 | +16.66 | +0.61 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,063.57 | +195.59 | +0.98 | |
|
NYA
NYSE Composite Index |
19,314.18 | +51.79 | +0.27 | |
|
XAX
NYSE AMEX Composite Index |
5,027.15 | +47.46 | +0.95 | |
|
RUI
RUSSELL 1000 Index |
3,102.77 | +20.95 | +0.68 | |
|
RUT
Russell 2000 Index |
2,026.41 | +36.75 | +1.85 | |
|
RUA
Russell 3000 Index |
3,224.98 | +23.38 | +0.73 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
22.48 | -1.07 | -4.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.61 | -0.50 | -1.99 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.60 | -0.68 | -2.69 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.76 | -0.94 | -3.81 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,574.60 | +31.36 | +0.33 |