SPR: Spirit AeroSystems Holdings Inc.

As of Thursday, October 30th, 2025

$ 36.33

-1.75 -4.60%

Open: 37.97
High: 37.97
Low: 36.18
Volume: 2,595,689
Previous Close on Wednesday, October 29th, 2025

$ 38.08

-1.66 -4.18%

Open: 39.47
High: 39.47
Low: 37.90
Volume: 1,363,744

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 37.97 37.97 36.18 36.33 2,358,289 -1.75 -4.60
2025-10-29 39.47 39.47 37.90 38.08 1,363,744 -1.66 -4.18
2025-10-28 39.73 40.19 39.64 39.74 431,833 +0.06 +0.15
2025-10-27 39.74 39.84 39.42 39.68 973,473 +0.20 +0.51
2025-10-24 39.39 39.59 39.08 39.48 969,692 +0.58 +1.49
2025-10-23 38.81 39.17 38.80 38.90 586,065 +0.34 +0.88
2025-10-22 38.77 38.90 38.27 38.56 623,594 -0.26 -0.67
2025-10-21 39.09 39.09 38.64 38.82 768,294 -0.08 -0.21
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 40.19
On 2025-10-28		 36.18
On 2025-10-30		 -2.57 -6.61 40.19
On 2025-10-28		 36.18
On 2025-10-30		 -9.98 38.66
10D 40.19
On 2025-10-28		 36.18
On 2025-10-30		 -1.88 -4.92 40.19
On 2025-10-28		 36.18
On 2025-10-30		 -9.98 38.68
20D 40.41
On 2025-10-08		 36.18
On 2025-10-30		 -2.79 -7.13 40.41
On 2025-10-08		 36.18
On 2025-10-30		 -10.47 38.79
WTD 40.19
On 2025-10-28		 36.18
On 2025-10-30		 -3.15 -7.98 40.19
On 2025-10-28		 36.18
On 2025-10-30		 -9.98 38.46
MTD 40.41
On 2025-10-08		 36.18
On 2025-10-30		 -2.27 -5.88 40.41
On 2025-10-08		 36.18
On 2025-10-30		 -10.47 38.80
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
EXAS

Exact Sciences Corporation

63.22 +0.48 +0.77 1,814,304
EXPD

Expeditors International of Washington Inc.

120.19 +2.62 +2.23 1,225,325
DBRG

DigitalBridge

12.41 -0.29 -2.28 6,820,852
BLMN

Bloomin' Brands Inc.

6.93 -0.47 -6.35 2,250,767
SPR

Spirit AeroSystems Holdings Inc.

36.33 -1.75 -4.60 2,595,689