SR: Spire Inc.

As of Friday, May 17th, 2024

$ 62.59

+0.28 +0.45%

Open: 62.29
High: 62.63
Low: 61.89
Volume: 286,793
Previous Close on Thursday, May 16th, 2024

$ 62.31

+0.30 +0.48%

Open: 61.96
High: 62.32
Low: 61.70
Volume: 234,256

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 62.29 62.63 61.89 62.59 286,793 +0.28 +0.45
2024-05-16 61.96 62.32 61.70 62.31 234,256 +0.30 +0.48
2024-05-15 62.50 62.50 61.90 62.01 210,961 +0.16 +0.26
2024-05-14 62.75 62.86 61.75 61.85 258,152 -0.35 -0.56
2024-05-13 62.15 62.61 62.02 62.20 321,771 +0.32 +0.52
2024-05-10 61.89 62.10 61.17 61.88 259,492 +0.21 +0.34
2024-05-09 61.64 61.94 61.44 61.67 320,541 +0.09 +0.15
2024-05-08 61.69 62.06 61.30 61.58 448,681 -0.23 -0.37
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 62.86
On 2024-05-14		 61.70
On 2024-05-16		 0.71 1.15 62.86
On 2024-05-14		 61.70
On 2024-05-16		 -1.84 62.19
10D 62.86
On 2024-05-14		 61.06
On 2024-05-06		 1.28 2.09 62.86
On 2024-05-14		 61.70
On 2024-05-16		 -1.84 61.91
20D 63.21
On 2024-05-01		 60.36
On 2024-04-23		 1.68 2.76 63.21
On 2024-05-01		 60.97
On 2024-05-02		 -3.55 61.76
WTD 62.86
On 2024-05-14		 61.70
On 2024-05-16		 0.71 1.15 62.86
On 2024-05-14		 61.70
On 2024-05-16		 -1.84 62.19
MTD 63.21
On 2024-05-01		 60.97
On 2024-05-02		 0.80 1.29 63.21
On 2024-05-01		 60.97
On 2024-05-02		 -3.55 61.84
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
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
ALSN

Allison Transmission Holdings Inc.

75.14 -0.19 -0.25 522,062
CVLG

Covenant Logistics Group Inc.

46.46 -0.47 -1.00 95,247
XAU

PHLX Gold and Silver Sector

149.23 +5.41 +3.76
PRFZ

Invesco FTSE RAFI US 1500 Small-Mid ETF

39.53 +0.04 +0.10 43,777
SR

Spire Inc.

62.59 +0.28 +0.45 286,793