SPR: Spirit AeroSystems Holdings Inc.

As of Thursday, March 28th, 2024

$ 36.07

+0.42 +1.18%

Open: 35.69
High: 36.25
Low: 35.27
Volume: 2,606,732
Previous Close on Wednesday, March 27th, 2024

$ 35.65

+0.53 +1.51%

Open: 35.34
High: 35.71
Low: 34.62
Volume: 1,603,858
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 35.69 36.25 35.27 36.07 2,606,732 +0.42 +1.18
2024-03-27 35.34 35.71 34.62 35.65 1,603,858 +0.53 +1.51
2024-03-26 35.16 35.80 34.66 35.12 1,748,469 +0.23 +0.66
2024-03-25 35.32 35.63 34.47 34.89 2,982,822 +0.43 +1.25
2024-03-22 35.31 35.36 34.46 34.46 2,824,517 -0.80 -2.27
2024-03-21 35.03 35.33 34.62 35.26 3,771,122 +0.15 +0.43
2024-03-20 33.85 35.45 33.80 35.11 4,953,965 +2.15 +6.52
2024-03-19 32.60 33.10 32.40 32.96 1,287,206 +0.43 +1.32

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 36.25
On 2024-03-28
34.46
On 2024-03-22
0.81 2.30 35.80
On 2024-03-26
34.62
On 2024-03-27
-3.30 35.24
10D 36.25
On 2024-03-28
30.86
On 2024-03-15
5.14 16.62 35.80
On 2024-03-26
34.62
On 2024-03-27
-3.30 34.43
20D 36.34
On 2024-03-08
28.32
On 2024-03-01
7.47 26.12 36.34
On 2024-03-08
30.76
On 2024-03-14
-15.35 34.10
WTD 36.25
On 2024-03-28
34.47
On 2024-03-25
1.61 4.67 35.80
On 2024-03-26
34.62
On 2024-03-27
-3.30 35.43
MTD 36.34
On 2024-03-08
28.32
On 2024-03-01
7.47 26.12 36.34
On 2024-03-08
30.76
On 2024-03-14
-15.35 34.10
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,487
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,121
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,808,764
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,022
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
SPR

Spirit AeroSystems Holdings Inc.

36.07 +0.42 +1.18 2,606,732