VOO: Vanguard S&P 500 ETF
$ 513.84 |
|
+4.38 +0.86% |
Open: | 510.09 |
High: | 514.14 |
Low: | 508.06 |
Volume: | 4,088,717 |
$ 509.46
+5.16 +1.02%
Open: | 504.31 |
High: | 510.44 |
Low: | 496.25 |
Volume: | 6,300,284 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-09-12 | 510.09 | 514.14 | 508.06 | 513.84 | 4,088,717 | +4.38 | +0.86 |
2024-09-11 | 504.31 | 510.44 | 496.25 | 509.46 | 6,300,284 | +5.16 | +1.02 |
2024-09-10 | 503.95 | 504.71 | 499.50 | 504.30 | 2,959,484 | +2.19 | +0.44 |
2024-09-09 | 500.60 | 503.37 | 498.75 | 502.11 | 3,460,352 | +5.47 | +1.10 |
2024-09-06 | 505.34 | 506.94 | 495.80 | 496.64 | 7,409,497 | -8.41 | -1.67 |
2024-09-05 | 506.36 | 508.94 | 502.84 | 505.05 | 3,414,720 | -1.25 | -0.25 |
2024-09-04 | 505.68 | 509.53 | 505.02 | 506.30 | 3,586,144 | -1.22 | -0.24 |
2024-09-03 | 515.12 | 515.43 | 505.10 | 507.52 | 5,582,791 | -10.52 | -2.03 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 514.14 On 2024-09-12 |
495.80 On 2024-09-06 |
8.79 | 1.74 | 506.94 On 2024-09-06 |
498.75 On 2024-09-09 |
-1.62 | 505.27 |
10D | 518.58 On 2024-08-30 |
495.80 On 2024-09-06 |
0.71 | 0.14 | 518.58 On 2024-08-30 |
495.80 On 2024-09-06 |
-4.39 | 507.65 |
20D | 518.58 On 2024-08-30 |
495.80 On 2024-09-06 |
14.04 | 2.81 | 518.58 On 2024-08-30 |
495.80 On 2024-09-06 |
-4.39 | 510.49 |
WTD | 514.14 On 2024-09-12 |
496.25 On 2024-09-11 |
17.20 | 3.46 | 503.37 On 2024-09-09 |
503.37 On 2024-09-09 |
0.00 | 507.43 |
MTD | 515.43 On 2024-09-03 |
495.80 On 2024-09-06 |
-4.20 | -0.81 | 515.43 On 2024-09-03 |
495.80 On 2024-09-06 |
-3.81 | 505.65 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
41,096.77 | +235.06 | +0.58 | 286,178,027 |
DJTA
Dow Jones Transportation Average |
15,638.48 | +88.14 | +0.57 | 115,728,263 |
SPX
S&P 500 Index |
5,595.76 | +41.63 | +0.75 | |
OEX
S&P 100 Index |
2,695.73 | +22.77 | +0.85 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
19,423.07 | +185.76 | +0.97 | |
NYA
NYSE Composite Index |
18,987.90 | +121.26 | +0.64 | |
XAX
NYSE AMEX Composite Index |
4,850.86 | +64.84 | +1.35 | |
RUI
RUSSELL 1000 Index |
3,050.31 | +23.16 | +0.76 | |
RUT
Russell 2000 Index |
2,129.43 | +25.58 | +1.22 | |
RUA
Russell 3000 Index |
3,180.10 | +24.80 | +0.79 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
VIX
CBOE Volatility Index |
17.07 | -0.61 | -3.45 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.91 | +0.29 | +1.34 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.40 | +0.04 | +0.20 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.48 | -0.10 | -0.51 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,503.92 | +49.23 | +0.52 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
VOO
Vanguard S&P 500 ETF |
513.84 | +4.38 | +0.86 | 4,088,717 |