SPR: Spirit AeroSystems Holdings Inc.

As of Friday, April 19th, 2024

$ 32.93

-0.22 -0.66%

Open: 33.01
High: 33.44
Low: 32.67
Volume: 2,005,226
Previous Close on Thursday, April 18th, 2024

$ 33.15

-0.22 -0.66%

Open: 33.26
High: 34.40
Low: 33.15
Volume: 2,245,053

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-19 33.01 33.44 32.67 32.93 2,005,226 -0.22 -0.66
2024-04-18 33.26 34.40 33.15 33.15 2,245,053 -0.22 -0.66
2024-04-17 34.01 34.25 33.33 33.37 1,152,704 -0.37 -1.10
2024-04-16 33.48 33.97 33.07 33.74 1,607,650 +0.33 +0.99
2024-04-15 34.43 34.66 33.41 33.41 2,601,830 -0.86 -2.51
2024-04-12 34.65 35.10 33.90 34.27 2,642,756 -0.46 -1.32
2024-04-11 34.29 34.76 33.65 34.73 2,270,027 +0.54 +1.58
2024-04-10 32.90 34.26 32.70 34.19 1,833,268 +0.56 +1.67
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 34.66
On 2024-04-15		 32.67
On 2024-04-19		 -1.34 -3.91 34.66
On 2024-04-15		 32.67
On 2024-04-19		 -5.74 33.32
10D 35.10
On 2024-04-12		 32.67
On 2024-04-19		 -1.46 -4.25 35.10
On 2024-04-12		 32.67
On 2024-04-19		 -6.92 33.73
20D 36.25
On 2024-03-28		 32.67
On 2024-04-19		 -2.33 -6.61 36.25
On 2024-03-28		 32.67
On 2024-04-19		 -9.88 34.29
WTD 34.66
On 2024-04-15		 32.67
On 2024-04-19		 -1.34 -3.91 34.66
On 2024-04-15		 32.67
On 2024-04-19		 -5.74 33.32
MTD 36.05
On 2024-04-01		 32.67
On 2024-04-19		 -3.14 -8.71 36.05
On 2024-04-01		 32.67
On 2024-04-19		 -9.38 33.97
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,858
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,288
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,689
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94
 
Recent
Ticker Last Chg %Chg Volume
SPR

Spirit AeroSystems Holdings Inc.

32.93 -0.22 -0.66 2,005,226