SPR: Spirit AeroSystems Holdings Inc.

As of Wednesday, December 7th, 2022

$ 26.68

-- 0 0%

Open: 26.68
High: 26.68
Low: 26.68
Volume: N/A
Previous Close on Tuesday, December 6th, 2022

$ 26.68

-0.56 -2.06%

Open: 27.69
High: 27.91
Low: 26.02
Volume: 2,272,606
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-06 27.69 27.91 26.02 26.68 2,272,606 -0.56 -2.06
2022-12-05 26.98 27.69 26.96 27.24 2,006,313 -0.16 -0.58
2022-12-02 26.21 27.43 25.91 27.40 1,928,813 +0.66 +2.47
2022-12-01 26.29 27.18 26.25 26.74 2,074,680 +0.53 +2.02
2022-11-30 25.90 26.58 25.44 26.21 2,059,004 +0.75 +2.95
2022-11-29 24.64 25.55 24.64 25.46 1,232,798 +0.91 +3.71
2022-11-28 25.43 25.77 24.37 24.55 1,985,475 -1.45 -5.58
2022-11-25 25.66 26.16 25.59 26.00 518,126 +0.21 +0.81

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 27.91
On 2022-12-06
25.44
On 2022-11-30
1.22 4.79 26.58
On 2022-11-30
26.58
On 2022-11-30
0.00 26.85
10D 27.91
On 2022-12-06
24.37
On 2022-11-28
1.68 6.72 26.16
On 2022-11-25
24.37
On 2022-11-28
-6.84 26.15
20D 29.36
On 2022-11-10
24.37
On 2022-11-28
-0.54 -1.98 29.36
On 2022-11-10
24.37
On 2022-11-28
-17.00 26.37
WTD 27.91
On 2022-12-06
26.02
On 2022-12-06
-0.72 -2.63 27.69
On 2022-12-05
27.69
On 2022-12-05
0.00 26.96
MTD 27.91
On 2022-12-06
25.91
On 2022-12-02
0.47 1.79 27.18
On 2022-12-01
27.18
On 2022-12-01
0.00 27.02
As of Tuesday, December 6th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

85.00 -0.28 -0.33 4,858,174
KO

The Coca-Cola Company

63.54 +0.10 +0.16 12,306,096
PFE

Pfizer Inc.

50.24 +0.53 +1.07 15,929,496
VZ

Verizon Communications Inc.

37.17 +0.28 +0.76 23,057,918
VIX

CBOE Volatility Index

22.68 +0.51 +2.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,597.92 +1.58 +0.00 295,404,074
DJTA

Dow Jones Transportation Average

13,767.89 -130.21 -0.94 97,036,503
SPX

S&P 500 Index

3,933.92 -7.34 -0.19
OEX

S&P 100 Index

1,755.27 -4.97 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

11,497.39 -52.29 -0.45
NYA

NYSE Composite Index

15,311.79 -16.66 -0.11
XAX

NYSE AMEX Composite Index

4,440.90 +56.45 +1.29
RUI

RUSSELL 1000 Index

2,156.61 -4.19 -0.19
RUT

Russell 2000 Index

1,806.90 -5.67 -0.31
RUA

Russell 3000 Index

2,270.78 -4.57 -0.20
W5000

Wilshire 5000 Total Market Index

39,020.67 -88.99 -0.23
VIX

CBOE Volatility Index

22.68 +0.51 +2.30
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.99 +0.32 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.08 +0.34 +1.27
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.18 +0.46 +1.86
VXN

CBOE NASDAQ 100 Volatility Index

28.11 +0.58 +2.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

5,873.44 -9.94 -0.17
 
Recent
Ticker Last Chg %Chg Volume
SPR

Spirit AeroSystems Holdings Inc.

26.68 0.00 0.00