FDS: FactSet Research Systems Inc.
$ 447.81 |
|
+3.24 +0.73% |
Open: | 444.00 |
High: | 447.83 |
Low: | 439.84 |
Volume: | 146,755 |
$ 444.57
-3.32 -0.74%
Open: | 446.97 |
High: | 449.74 |
Low: | 441.24 |
Volume: | 310,616 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-09 | 444.00 | 447.83 | 439.84 | 447.81 | 146,755 | +3.24 | +0.73 |
2025-07-08 | 446.97 | 449.74 | 441.24 | 444.57 | 310,616 | -3.32 | -0.74 |
2025-07-07 | 447.94 | 450.33 | 444.87 | 447.89 | 260,447 | -0.05 | -0.01 |
2025-07-03 | 447.61 | 450.48 | 445.30 | 447.94 | 185,639 | +0.23 | +0.05 |
2025-07-02 | 448.90 | 450.63 | 443.75 | 447.71 | 191,124 | -2.59 | -0.58 |
2025-07-01 | 445.12 | 451.08 | 442.75 | 450.30 | 200,972 | +3.02 | +0.68 |
2025-06-30 | 441.43 | 449.07 | 438.22 | 447.28 | 266,950 | +5.85 | +1.33 |
2025-06-27 | 438.33 | 448.33 | 434.96 | 441.43 | 713,032 | +4.40 | +1.01 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 450.63 On 2025-07-02 |
439.84 On 2025-07-09 |
-2.49 | -0.55 | 450.63 On 2025-07-02 |
439.84 On 2025-07-09 |
-2.39 | 447.18 |
10D | 451.08 On 2025-07-01 |
429.83 On 2025-06-25 |
10.21 | 2.33 | 451.08 On 2025-07-01 |
439.84 On 2025-07-09 |
-2.49 | 445.18 |
20D | 451.08 On 2025-07-01 |
417.60 On 2025-06-17 |
21.05 | 4.93 | 445.83 On 2025-06-23 |
428.50 On 2025-06-24 |
-3.89 | 435.59 |
WTD | 450.33 On 2025-07-07 |
439.84 On 2025-07-09 |
-0.13 | -0.03 | 450.33 On 2025-07-07 |
439.84 On 2025-07-09 |
-2.33 | 446.76 |
MTD | 451.08 On 2025-07-01 |
439.84 On 2025-07-09 |
0.53 | 0.12 | 451.08 On 2025-07-01 |
439.84 On 2025-07-09 |
-2.49 | 447.70 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,458.30 | +217.54 | +0.49 | 533,537,992 |
DJTA
Dow Jones Transportation Average |
15,902.51 | -42.61 | -0.27 | 137,808,758 |
SPX
S&P 500 Index |
6,263.26 | +37.74 | +0.61 | |
OEX
S&P 100 Index |
3,072.72 | +22.08 | +0.72 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
22,864.91 | +162.66 | +0.72 | |
NYA
NYSE Composite Index |
20,608.23 | +66.27 | +0.32 | |
XAX
NYSE AMEX Composite Index |
5,827.85 | -32.46 | -0.55 | |
RUI
RUSSELL 1000 Index |
3,429.38 | +21.04 | +0.62 | |
RUT
Russell 2000 Index |
2,252.49 | +23.75 | +1.07 | |
RUA
Russell 3000 Index |
3,565.28 | +22.55 | +0.64 | |
VIX
CBOE Volatility Index |
15.94 | -0.87 | -5.18 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.01 | -0.19 | -0.86 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.72 | -0.39 | -1.85 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.02 | -0.56 | -2.86 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,470.44 | +84.13 | +0.81 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
FDS
FactSet Research Systems Inc. |
447.81 | +3.24 | +0.73 | 146,755 |