ON (ON Semiconductor Cor...) Stock Historical Data
$ 42.02 |
|
-0.92 -2.14% |
|
| Open: | 42.67 |
| High: | 42.83 |
| Low: | 41.63 |
| Volume: | 9,973,550 |
$ 42.94
+0.10 +0.22%
| Open: | 43.73 |
| High: | 44.11 |
| Low: | 42.61 |
| Volume: | 4,846,549 |
| Date | Open | High | Low | Close | Volume |
|---|
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
42,270.07 | +54.34 | +0.13 | 795,287,997 |
|
DJTA
Dow Jones Transportation Average |
14,686.30 | -59.08 | -0.40 | 181,792,290 |
|
SPX
S&P 500 Index |
5,911.69 | -0.48 | -0.01 | |
|
OEX
S&P 100 Index |
2,884.82 | -0.78 | -0.03 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
21,340.99 | -22.96 | -0.11 | |
|
NYA
NYSE Composite Index |
19,783.81 | +39.95 | +0.20 | |
|
XAX
NYSE AMEX Composite Index |
5,194.38 | -17.74 | -0.34 | |
|
RUI
RUSSELL 1000 Index |
3,235.83 | +0.26 | +0.01 | |
|
RUT
Russell 2000 Index |
2,066.29 | -8.49 | -0.41 | |
|
RUA
Russell 3000 Index |
3,360.01 | -0.34 | -0.01 | |
|
VIX
CBOE Volatility Index |
18.59 | -0.59 | -3.08 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.01 | -0.09 | -0.39 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.72 | -0.05 | -0.22 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
21.40 | -0.22 | -1.02 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,855.53 | -6.52 | -0.07 |
Recent
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DE
Deere & Co |
506.26 | +2.81 | +0.56 | 1,680,030 |
|
SKF
ProShares UltraShort Financials |
30.11 | -0.08 | -0.26 | 5,900 |
|
HIW
Highwoods Properties Inc. |
29.70 | -0.45 | -1.49 | 768,778 |
|
PK
Park Hotels & Resorts Inc. |
10.36 | -0.13 | -1.24 | 4,978,677 |
|
ON
ON Semiconductor Corporation |
42.02 | -0.92 | -2.14 | 9,973,550 |