SPR: Spirit AeroSystems Holdings Inc.

As of Monday, April 15th, 2024

$ 33.41

-0.86 -2.51%

Open: 34.43
High: 34.66
Low: 33.41
Volume: 2,601,830
Previous Close on Friday, April 12th, 2024

$ 34.27

-0.46 -1.32%

Open: 34.65
High: 35.10
Low: 33.90
Volume: 2,642,756
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-15 34.43 34.66 33.41 33.41 2,601,830 -0.86 -2.51
2024-04-12 34.65 35.10 33.90 34.27 2,642,756 -0.46 -1.32
2024-04-11 34.29 34.76 33.65 34.73 2,270,027 +0.54 +1.58
2024-04-10 32.90 34.26 32.70 34.19 1,833,268 +0.56 +1.67
2024-04-09 33.80 34.32 33.62 33.63 1,788,431 -0.28 -0.83
2024-04-08 34.43 34.63 33.90 33.91 1,538,035 -0.48 -1.40
2024-04-05 34.11 34.94 33.90 34.39 2,083,954 +0.36 +1.06
2024-04-04 34.20 35.24 33.45 34.03 3,794,351 +0.16 +0.47

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 35.10
On 2024-04-12
32.70
On 2024-04-10
-0.50 -1.47 35.10
On 2024-04-12
33.41
On 2024-04-15
-4.81 34.05
10D 35.34
On 2024-04-02
32.70
On 2024-04-10
-2.03 -5.73 35.34
On 2024-04-02
32.70
On 2024-04-10
-7.47 34.10
20D 36.25
On 2024-03-28
31.62
On 2024-03-18
1.15 3.56 36.25
On 2024-03-28
32.70
On 2024-04-10
-9.79 34.42
WTD 34.66
On 2024-04-15
33.41
On 2024-04-15
-0.86 -2.51 -- -- -- 33.41
MTD 36.05
On 2024-04-01
32.70
On 2024-04-10
-2.66 -7.37 36.05
On 2024-04-01
32.70
On 2024-04-10
-9.29 34.22
As of Monday, April 15th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

153.70 -0.93 -0.60 6,309,758
KO

The Coca-Cola Company

58.14 -0.14 -0.24 12,421,431
PFE

Pfizer Inc.

25.91 +0.05 +0.19 34,904,368
VZ

Verizon Communications Inc.

40.11 +0.39 +0.98 16,415,435
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,735.11 -248.13 -0.65 391,709,962
DJTA

Dow Jones Transportation Average

15,388.34 -109.77 -0.71 103,270,593
SPX

S&P 500 Index

5,061.82 -61.59 -1.20
OEX

S&P 100 Index

2,401.32 -31.51 -1.30
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,706.83 -296.65 -1.65
NYA

NYSE Composite Index

17,506.93 -132.11 -0.75
XAX

NYSE AMEX Composite Index

4,810.99 -79.31 -1.62
RUI

RUSSELL 1000 Index

2,771.65 -35.18 -1.25
RUT

Russell 2000 Index

1,975.71 -27.47 -1.37
RUA

Russell 3000 Index

2,892.64 -36.89 -1.26
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.00 +0.71 +3.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.41 +1.03 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +1.35 +7.42
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,730.89 -153.70