SPR: Spirit AeroSystems Holdings Inc.

As of Friday, March 17th, 2023

$ 29.71

-0.49 -1.62%

Open: 29.81
High: 30.06
Low: 29.20
Volume: 1,910,455
Previous Close on Thursday, March 16th, 2023

$ 30.20

+0.06 +0.20%

Open: 29.73
High: 30.68
Low: 29.21
Volume: 1,265,359

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-03-17 29.81 30.06 29.20 29.71 1,910,455 -0.49 -1.62
2023-03-16 29.73 30.68 29.21 30.20 1,265,359 +0.06 +0.20
2023-03-15 30.03 30.35 29.08 30.14 1,781,531 -0.80 -2.59
2023-03-14 31.51 32.50 30.75 30.94 1,593,591 +0.18 +0.59
2023-03-13 31.03 31.53 29.90 30.76 1,947,458 -0.95 -3.00
2023-03-10 31.91 31.93 30.33 31.71 3,652,735 -0.29 -0.91
2023-03-09 33.85 34.08 31.99 32.00 1,815,250 -1.69 -5.02
2023-03-08 33.75 34.10 33.17 33.69 1,185,373 +0.08 +0.24
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 32.50
On 2023-03-14		 29.08
On 2023-03-15		 -2.00 -6.31 32.50
On 2023-03-14		 29.08
On 2023-03-15		 -10.52 30.35
10D 34.70
On 2023-03-06		 29.08
On 2023-03-15		 -4.59 -13.38 34.70
On 2023-03-06		 29.08
On 2023-03-15		 -16.20 31.66
20D 36.18
On 2023-02-17		 29.08
On 2023-03-15		 -5.77 -16.26 36.18
On 2023-02-17		 29.08
On 2023-03-15		 -19.62 32.99
WTD 32.50
On 2023-03-14		 29.08
On 2023-03-15		 -2.00 -6.31 32.50
On 2023-03-14		 29.08
On 2023-03-15		 -10.52 30.35
MTD 34.80
On 2023-03-03		 29.08
On 2023-03-15		 -4.47 -13.08 34.80
On 2023-03-03		 29.08
On 2023-03-15		 -16.44 32.16
As of Friday, March 17th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

90.29 -1.68 -1.83 10,184,398
KO

The Coca-Cola Company

60.02 -0.28 -0.46 27,331,248
PFE

Pfizer Inc.

40.10 -0.27 -0.67 57,441,246
VZ

Verizon Communications Inc.

36.79 +0.21 +0.57 47,334,197
VIX

CBOE Volatility Index

25.51 +2.52 +10.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

31,861.98 -384.57 -1.19 712,109,537
DJTA

Dow Jones Transportation Average

13,773.46 -191.02 -1.37 152,692,609
SPX

S&P 500 Index

3,916.64 -43.64 -1.10
OEX

S&P 100 Index

1,788.60 -14.96 -0.83
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,519.88 -61.51 -0.49
NYA

NYSE Composite Index

14,599.05 -231.93 -1.56
XAX

NYSE AMEX Composite Index

3,924.67 -61.21 -1.54
RUI

RUSSELL 1000 Index

2,145.96 -25.65 -1.18
RUT

Russell 2000 Index

1,725.89 -45.35 -2.56