SPR: Spirit AeroSystems Holdings Inc.

As of Friday, September 22nd, 2023

$ 15.16

+0.32 +2.16%

Open: 14.92
High: 15.42
Low: 14.89
Volume: 6,006,295
Previous Close on Thursday, September 21st, 2023

$ 14.84

-0.10 -0.67%

Open: 14.74
High: 15.36
Low: 14.65
Volume: 3,355,538

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 14.92 15.42 14.89 15.16 6,006,295 +0.32 +2.16
2023-09-21 14.74 15.36 14.65 14.84 3,355,538 -0.10 -0.67
2023-09-20 15.58 15.71 14.92 14.94 2,980,497 -0.54 -3.49
2023-09-19 15.82 16.06 15.36 15.48 3,570,068 -0.38 -2.40
2023-09-18 16.59 16.68 15.85 15.86 3,481,307 -0.97 -5.76
2023-09-15 16.33 16.94 16.27 16.83 6,391,414 +0.45 +2.75
2023-09-14 16.81 17.31 16.30 16.38 5,183,840 -0.31 -1.86
2023-09-13 17.50 17.50 16.64 16.69 4,808,768 -0.84 -4.79
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 16.68
On 2023-09-18		 14.65
On 2023-09-21		 -1.67 -9.92 16.68
On 2023-09-18		 14.65
On 2023-09-21		 -12.14 15.26
10D 19.25
On 2023-09-11		 14.65
On 2023-09-21		 -3.77 -19.92 19.25
On 2023-09-11		 14.65
On 2023-09-21		 -23.90 16.16
20D 22.54
On 2023-08-30		 14.65
On 2023-09-21		 -4.90 -24.43 22.54
On 2023-08-30		 14.65
On 2023-09-21		 -35.00 18.52
WTD 16.68
On 2023-09-18		 14.65
On 2023-09-21		 -1.67 -9.92 16.68
On 2023-09-18		 14.65
On 2023-09-21		 -12.14 15.26
MTD 21.70
On 2023-09-01		 14.65
On 2023-09-21		 -6.16 -28.89 21.70
On 2023-09-01		 14.65
On 2023-09-21		 -32.49 17.52
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,212
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,251
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22