SPR: Spirit AeroSystems Holdings Inc.

As of Friday, June 13th, 2025

$ 36.82

-0.64 -1.71%

Open: 37.44
High: 37.44
Low: 36.73
Volume: 1,081,918
Previous Close on Thursday, June 12th, 2025

$ 37.46

-0.91 -2.37%

Open: 37.29
High: 37.72
Low: 37.05
Volume: 1,387,134

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 37.44 37.44 36.73 36.82 1,081,918 -0.64 -1.71
2025-06-12 37.29 37.72 37.05 37.46 1,387,134 -0.91 -2.37
2025-06-11 38.34 38.52 38.10 38.37 483,386 -0.03 -0.08
2025-06-10 38.58 39.00 38.30 38.40 910,966 -0.32 -0.83
2025-06-09 37.99 38.92 37.89 38.72 1,508,398 +0.78 +2.06
2025-06-06 37.80 37.97 37.52 37.94 456,630 +0.26 +0.69
2025-06-05 37.95 38.02 37.40 37.68 1,114,461 -0.11 -0.29
2025-06-04 38.33 38.38 37.71 37.79 1,202,430 -0.40 -1.05
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 39.00
On 2025-06-10		 36.73
On 2025-06-13		 -1.12 -2.95 39.00
On 2025-06-10		 36.73
On 2025-06-13		 -5.83 37.95
10D 39.00
On 2025-06-10		 36.73
On 2025-06-13		 -0.56 -1.50 39.00
On 2025-06-10		 36.73
On 2025-06-13		 -5.83 37.92
20D 39.00
On 2025-06-10		 36.73
On 2025-06-13		 -0.63 -1.68 39.00
On 2025-06-10		 36.73
On 2025-06-13		 -5.83 37.67
WTD 39.00
On 2025-06-10		 36.73
On 2025-06-13		 -1.12 -2.95 39.00
On 2025-06-10		 36.73
On 2025-06-13		 -5.83 37.95
MTD 39.00
On 2025-06-10		 36.73
On 2025-06-13		 -0.56 -1.50 39.00
On 2025-06-10		 36.73
On 2025-06-13		 -5.83 37.92
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
SLB

Schlumberger

36.30 +0.67 +1.88 15,376,429
JBGS

JBG SMITH Properties

18.31 -0.05 -0.27 847,155
APLE

Apple Hospitality REIT Inc.

11.41 -0.19 -1.64 5,278,979
LDOS

Leidos Holdings Inc.

149.16 +1.14 +0.77 1,107,655
SPR

Spirit AeroSystems Holdings Inc.

36.82 -0.64 -1.71 1,081,918