SR: Spire Inc.

As of Friday, September 22nd, 2023

$ 58.37

-0.16 -0.27%

Open: 58.34
High: 58.87
Low: 58.12
Volume: 300,166
Previous Close on Thursday, September 21st, 2023

$ 58.53

-0.23 -0.39%

Open: 59.01
High: 59.07
Low: 58.24
Volume: 371,297

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 58.34 58.87 58.12 58.37 300,166 -0.16 -0.27
2023-09-21 59.01 59.07 58.24 58.53 371,297 -0.23 -0.39
2023-09-20 59.26 59.69 58.73 58.76 253,070 -0.24 -0.41
2023-09-19 60.02 60.25 58.98 59.00 332,114 -0.89 -1.49
2023-09-18 60.55 60.58 59.76 59.89 258,980 -0.76 -1.25
2023-09-15 60.49 61.18 60.26 60.65 1,023,379 -0.03 -0.05
2023-09-14 60.75 61.19 60.34 60.68 317,918 +0.31 +0.51
2023-09-13 59.87 60.56 59.72 60.37 565,847 +0.60 +1.00
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 60.58
On 2023-09-18		 58.12
On 2023-09-22		 -2.28 -3.76 60.58
On 2023-09-18		 58.12
On 2023-09-22		 -4.06 58.91
10D 61.19
On 2023-09-14		 58.12
On 2023-09-22		 -0.58 -0.98 61.19
On 2023-09-14		 58.12
On 2023-09-22		 -5.02 59.54
20D 61.19
On 2023-09-14		 57.28
On 2023-09-05		 -0.20 -0.34 61.19
On 2023-09-14		 58.12
On 2023-09-22		 -5.02 59.17
WTD 60.58
On 2023-09-18		 58.12
On 2023-09-22		 -2.28 -3.76 60.58
On 2023-09-18		 58.12
On 2023-09-22		 -4.06 58.91
MTD 61.19
On 2023-09-14		 57.28
On 2023-09-05		 -0.04 -0.07 61.19
On 2023-09-14		 58.12
On 2023-09-22		 -5.02 59.23
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