X: United States Steel Corporation

As of Monday, March 18th, 2024

$ 38.87

+0.02 +0.05%

Open: 38.65
High: 39.33
Low: 38.60
Volume: 4,479,333
Previous Close on Friday, March 15th, 2024

$ 38.85

+0.59 +1.54%

Open: 38.00
High: 39.30
Low: 37.27
Volume: 9,639,789
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 38.65 39.33 38.60 38.87 4,479,333 +0.02 +0.05
2024-03-15 38.00 39.30 37.27 38.85 9,639,789 +0.59 +1.54
2024-03-14 39.18 40.60 36.38 38.26 28,944,275 -2.60 -6.36
2024-03-13 46.74 46.77 39.86 40.86 34,515,121 -5.98 -12.77
2024-03-12 47.23 47.32 46.84 46.84 1,361,983 -0.26 -0.55
2024-03-11 47.50 47.66 47.08 47.10 1,993,317 -0.34 -0.72
2024-03-08 47.51 47.79 47.36 47.44 1,657,651 -0.13 -0.27
2024-03-07 47.36 47.71 46.35 47.57 2,904,968 +0.37 +0.78

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 47.32
On 2024-03-12
36.38
On 2024-03-14
-8.23 -17.47 47.32
On 2024-03-12
36.38
On 2024-03-14
-23.12 40.74
10D 48.13
On 2024-03-05
36.38
On 2024-03-14
-8.82 -18.49 48.13
On 2024-03-05
36.38
On 2024-03-14
-24.41 44.08
20D 48.13
On 2024-03-05
36.38
On 2024-03-14
-7.13 -15.50 48.13
On 2024-03-05
36.38
On 2024-03-14
-24.41 45.57
WTD 39.33
On 2024-03-18
38.60
On 2024-03-18
0.02 0.05 -- -- -- 38.87
MTD 48.13
On 2024-03-05
36.38
On 2024-03-14
-8.47 -17.89 48.13
On 2024-03-05
36.38
On 2024-03-14
-24.41 44.65
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
X

United States Steel Corporation

38.87 +0.02 +0.05 4,479,333