SPR: Spirit AeroSystems Holdings Inc.

As of Tuesday, March 11th, 2025

$ 32.84

+0.67 +2.08%

Open: 32.28
High: 32.98
Low: 32.01
Volume: 1,183,155
Previous Close on Monday, March 10th, 2025

$ 32.17

-1.00 -3.01%

Open: 32.72
High: 32.95
Low: 31.88
Volume: 2,645,539

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 32.28 32.98 32.01 32.84 1,183,155 +0.67 +2.08
2025-03-10 32.72 32.95 31.88 32.17 2,645,539 -1.00 -3.01
2025-03-07 33.33 33.53 32.55 33.17 1,337,952 -0.28 -0.84
2025-03-06 33.63 33.90 33.36 33.45 1,248,806 -0.33 -0.98
2025-03-05 33.60 33.93 33.49 33.78 1,003,023 +0.32 +0.96
2025-03-04 34.46 34.58 33.23 33.46 2,110,536 -1.29 -3.71
2025-03-03 35.21 35.47 34.64 34.75 2,404,228 -0.15 -0.43
2025-02-28 34.35 34.91 34.35 34.90 1,097,376 +0.44 +1.28
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 33.93
On 2025-03-05		 31.88
On 2025-03-10		 -0.62 -1.85 33.93
On 2025-03-05		 31.88
On 2025-03-10		 -6.04 33.08
10D 35.47
On 2025-03-03		 31.88
On 2025-03-10		 -1.13 -3.33 35.47
On 2025-03-03		 31.88
On 2025-03-10		 -10.12 33.69
20D 35.47
On 2025-03-03		 31.88
On 2025-03-10		 -1.47 -4.28 35.47
On 2025-03-03		 31.88
On 2025-03-10		 -10.12 34.01
WTD 32.98
On 2025-03-11		 31.88
On 2025-03-10		 -0.33 -0.99 32.95
On 2025-03-10		 32.95
On 2025-03-10		 0.00 32.51
MTD 35.47
On 2025-03-03		 31.88
On 2025-03-10		 -2.06 -5.90 35.47
On 2025-03-03		 31.88
On 2025-03-10		 -10.12 33.37
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
SPR

Spirit AeroSystems Holdings Inc.

32.84 +0.67 +2.08 1,183,155