SPR: Spirit AeroSystems Holdings Inc.
$ 30.51 |
|
-0.48 -1.55% |
Open: | 30.95 |
High: | 31.03 |
Low: | 30.32 |
Volume: | 1,616,483 |
$ 30.99
+0.48 +1.57%
Open: | 30.46 |
High: | 31.28 |
Low: | 30.29 |
Volume: | 1,776,000 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-05-17 | 30.95 | 31.03 | 30.32 | 30.51 | 1,616,483 | -0.48 | -1.55 |
2024-05-16 | 30.46 | 31.28 | 30.29 | 30.99 | 1,776,000 | +0.48 | +1.57 |
2024-05-15 | 30.66 | 30.81 | 30.32 | 30.51 | 673,333 | -0.09 | -0.29 |
2024-05-14 | 30.59 | 31.09 | 30.54 | 30.60 | 1,140,754 | +0.31 | +1.02 |
2024-05-13 | 30.41 | 30.87 | 30.17 | 30.29 | 2,112,751 | -0.20 | -0.66 |
2024-05-10 | 30.81 | 31.13 | 30.37 | 30.49 | 1,488,549 | -0.28 | -0.91 |
2024-05-09 | 30.70 | 31.25 | 30.40 | 30.77 | 1,772,913 | -0.13 | -0.42 |
2024-05-08 | 32.17 | 32.39 | 30.82 | 30.90 | 4,005,987 | -2.01 | -6.11 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 31.28 On 2024-05-16 |
30.17 On 2024-05-13 |
0.02 | 0.07 | 31.28 On 2024-05-16 |
30.32 On 2024-05-17 |
-3.09 | 30.58 |
10D | 33.50 On 2024-05-07 |
30.17 On 2024-05-13 |
-2.42 | -7.35 | 33.50 On 2024-05-07 |
30.17 On 2024-05-13 |
-9.94 | 31.10 |
20D | 33.96 On 2024-04-22 |
30.17 On 2024-05-13 |
-2.42 | -7.35 | 33.96 On 2024-04-22 |
30.17 On 2024-05-13 |
-11.16 | 31.72 |
WTD | 31.28 On 2024-05-16 |
30.17 On 2024-05-13 |
0.02 | 0.07 | 31.28 On 2024-05-16 |
30.32 On 2024-05-17 |
-3.09 | 30.58 |
MTD | 33.64 On 2024-05-03 |
30.17 On 2024-05-13 |
-1.49 | -4.66 | 33.64 On 2024-05-03 |
30.17 On 2024-05-13 |
-10.32 | 31.46 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
40,003.59 | +134.21 | +0.34 | 300,292,123 |
DJTA
Dow Jones Transportation Average |
15,501.43 | -59.49 | -0.38 | 76,436,929 |
SPX
S&P 500 Index |
5,303.27 | +6.17 | +0.12 | |
OEX
S&P 100 Index |
2,522.63 | +2.32 | +0.09 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
18,546.23 | -11.73 | -0.06 | |
NYA
NYSE Composite Index |
18,388.26 | +70.88 | +0.39 | |
XAX
NYSE AMEX Composite Index |
4,971.18 | +62.73 | +1.28 | |
RUI
RUSSELL 1000 Index |
2,903.33 | +3.60 | +0.12 | |
RUT
Russell 2000 Index |
2,095.72 | -0.53 | -0.03 | |
RUA
Russell 3000 Index |
3,031.99 | +3.53 | +0.12 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
11.99 | -0.43 | -3.46 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
18.31 | -0.06 | -0.33 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
16.29 | -0.17 | -1.03 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
13.99 | -0.23 | -1.62 | |
VXN
CBOE NASDAQ 100 Volatility Index |
19.23 | 0.00 | 0.00 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,101.56 | -4.64 | -0.05 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
AFG
American Financial Group Inc. |
133.55 | +0.02 | +0.01 | 230,177 |
MKL
Markel Corporation |
1,663.21 | +10.63 | +0.64 | 23,691 |
TBLT
ToughBuilt Industries Inc. |
3.04 | +0.04 | +1.33 | 139,523 |
CUBE
CubeSmart |
44.36 | +0.51 | +1.16 | 1,512,986 |
SPR
Spirit AeroSystems Holdings Inc. |
30.51 | -0.48 | -1.55 | 1,616,483 |