SPR: Spirit AeroSystems Holdings Inc.

As of Friday, September 19th, 2025

$ 38.53

-0.07 -0.18%

Open: 38.77
High: 38.82
Low: 38.13
Volume: 3,241,468
Previous Close on Thursday, September 18th, 2025

$ 38.60

+0.04 +0.10%

Open: 38.33
High: 38.80
Low: 38.22
Volume: 741,731

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 38.77 38.82 38.13 38.53 3,241,468 -0.07 -0.18
2025-09-18 38.33 38.80 38.22 38.60 741,731 +0.04 +0.10
2025-09-17 38.56 39.07 38.26 38.56 925,138 -0.05 -0.13
2025-09-16 39.02 39.03 38.53 38.61 1,098,893 -0.12 -0.31
2025-09-15 38.70 39.10 38.45 38.73 1,043,900 +0.03 +0.08
2025-09-12 39.43 39.73 38.62 38.70 789,254 -0.54 -1.38
2025-09-11 40.76 40.90 39.24 39.24 1,064,365 -1.34 -3.30
2025-09-10 40.90 41.14 40.21 40.58 512,484 -0.29 -0.71
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 39.10
On 2025-09-15		 38.13
On 2025-09-19		 -0.17 -0.44 39.10
On 2025-09-15		 38.13
On 2025-09-19		 -2.48 38.61
10D 41.30
On 2025-09-09		 38.13
On 2025-09-19		 -2.31 -5.66 41.30
On 2025-09-09		 38.13
On 2025-09-19		 -7.68 39.35
20D 42.29
On 2025-09-03		 38.13
On 2025-09-19		 -1.30 -3.26 42.29
On 2025-09-03		 38.13
On 2025-09-19		 -9.84 40.32
WTD 39.10
On 2025-09-15		 38.13
On 2025-09-19		 -0.17 -0.44 39.10
On 2025-09-15		 38.13
On 2025-09-19		 -2.48 38.61
MTD 42.29
On 2025-09-03		 38.13
On 2025-09-19		 -3.06 -7.36 42.29
On 2025-09-03		 38.13
On 2025-09-19		 -9.84 39.91
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
DORM

Dorman Products Inc.

156.44 -2.56 -1.61 291,350
EXPD

Expeditors International of Washington Inc.

120.15 -3.90 -3.14 3,417,673
DBRG

DigitalBridge

12.04 -0.12 -0.99 2,641,915
SPR

Spirit AeroSystems Holdings Inc.

38.53 -0.07 -0.18 3,241,468