SR: Spire Inc.
$ 82.43 |
|
+0.06 +0.07% |
|
| Open: | 82.24 |
| High: | 83.02 |
| Low: | 82.12 |
| Volume: | 403,609 |
$ 82.37
-1.47 -1.75%
| Open: | 83.26 |
| High: | 83.86 |
| Low: | 82.19 |
| Volume: | 487,732 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-12-05 | 82.24 | 83.02 | 82.12 | 82.43 | 403,609 | +0.06 | +0.07 |
| 2025-12-04 | 83.26 | 83.86 | 82.19 | 82.37 | 487,732 | -1.47 | -1.75 |
| 2025-12-03 | 85.45 | 85.77 | 83.64 | 83.84 | 425,601 | -0.93 | -1.10 |
| 2025-12-02 | 86.84 | 87.14 | 84.75 | 84.77 | 262,375 | -2.02 | -2.33 |
| 2025-12-01 | 88.34 | 88.63 | 86.30 | 86.79 | 311,308 | -1.87 | -2.11 |
| 2025-11-28 | 88.66 | 88.66 | 88.05 | 88.66 | 122,584 | +0.50 | +0.57 |
| 2025-11-26 | 87.15 | 88.26 | 86.57 | 88.16 | 267,077 | +1.07 | +1.23 |
| 2025-11-25 | 86.05 | 87.67 | 86.05 | 87.09 | 45,927 | +0.38 | +0.44 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 88.63 On 2025-12-01 |
82.12 On 2025-12-05 |
-6.23 | -7.03 | 88.63 On 2025-12-01 |
82.12 On 2025-12-05 |
-7.35 | 84.04 |
| 10D | 88.66 On 2025-11-28 |
82.12 On 2025-12-05 |
-2.96 | -3.47 | 88.66 On 2025-11-28 |
82.12 On 2025-12-05 |
-7.38 | 85.69 |
| 20D | 91.11 On 2025-11-11 |
82.12 On 2025-12-05 |
-6.29 | -7.09 | 91.11 On 2025-11-11 |
82.12 On 2025-12-05 |
-9.87 | 86.76 |
| WTD | 88.63 On 2025-12-01 |
82.12 On 2025-12-05 |
-6.23 | -7.03 | 88.63 On 2025-12-01 |
82.12 On 2025-12-05 |
-7.35 | 84.04 |
| MTD | 88.63 On 2025-12-01 |
82.12 On 2025-12-05 |
-6.23 | -7.03 | 88.63 On 2025-12-01 |
82.12 On 2025-12-05 |
-7.35 | 84.04 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
47,954.99 | +104.05 | +0.22 | 456,120,293 |
|
DJTA
Dow Jones Transportation Average |
17,183.12 | +117.40 | +0.69 | 131,342,484 |
|
SPX
S&P 500 Index |
6,870.40 | +13.28 | +0.19 | |
|
OEX
S&P 100 Index |
3,449.63 | +7.26 | +0.21 | |
|
NDX
NASDAQ 100 Index |
25,692.05 | +110.35 | +0.43 | |
|
NYA
NYSE Composite Index |
21,810.07 | -25.72 | -0.12 | |
|
XAX
NYSE AMEX Composite Index |
7,193.24 | -84.76 | -1.16 | |
|
RUI
RUSSELL 1000 Index |
3,748.87 | +6.56 | +0.18 | |
|
RUT
Russell 2000 Index |
2,521.48 | -9.67 | -0.38 | |
|
RUA
Russell 3000 Index |
3,901.42 | +5.87 | +0.15 | |
|
VIX
CBOE Volatility Index |
15.41 | -0.37 | -2.34 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.36 | -0.19 | -0.81 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.71 | -0.22 | -1.00 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.27 | -0.22 | -1.13 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,963.12 | +39.66 | +0.33 |