ALL: Allstate Corp.
$ 206.76 |
|
-- 0 0% |
Open: | 206.76 |
High: | 206.76 |
Low: | 206.76 |
Volume: | N/A |
$ 206.76
+1.83 +0.89%
Open: | 204.96 |
High: | 206.79 |
Low: | 204.00 |
Volume: | 839,021 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-05-29 | 204.96 | 206.79 | 204.00 | 206.76 | 839,021 | +1.83 | +0.89 |
2025-05-28 | 206.54 | 207.87 | 204.69 | 204.93 | 931,088 | -2.32 | -1.12 |
2025-05-27 | 204.74 | 207.40 | 203.05 | 207.25 | 1,095,418 | +4.01 | +1.97 |
2025-05-23 | 202.52 | 204.09 | 201.42 | 203.24 | 821,314 | +0.72 | +0.36 |
2025-05-22 | 205.45 | 205.45 | 200.50 | 202.52 | 1,179,952 | -2.79 | -1.36 |
2025-05-21 | 207.29 | 207.81 | 204.47 | 205.31 | 1,516,028 | -2.81 | -1.35 |
2025-05-20 | 209.03 | 210.23 | 207.95 | 208.12 | 1,055,876 | -1.83 | -0.87 |
2025-05-19 | 209.27 | 210.68 | 208.36 | 209.95 | 1,029,866 | +0.89 | +0.43 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 207.87 On 2025-05-28 |
200.50 On 2025-05-22 |
1.45 | 0.71 | 205.45 On 2025-05-22 |
201.42 On 2025-05-23 |
-1.96 | 204.94 |
10D | 210.68 On 2025-05-19 |
200.50 On 2025-05-22 |
6.17 | 3.08 | 210.68 On 2025-05-19 |
200.50 On 2025-05-22 |
-4.83 | 206.24 |
20D | 210.68 On 2025-05-19 |
192.52 On 2025-05-01 |
8.37 | 4.22 | 210.68 On 2025-05-19 |
200.50 On 2025-05-22 |
-4.83 | 203.81 |
WTD | 207.87 On 2025-05-28 |
203.05 On 2025-05-27 |
3.52 | 1.73 | 207.87 On 2025-05-28 |
204.00 On 2025-05-29 |
-1.86 | 206.31 |
MTD | 210.68 On 2025-05-19 |
192.52 On 2025-05-01 |
8.37 | 4.22 | 210.68 On 2025-05-19 |
200.50 On 2025-05-22 |
-4.83 | 203.81 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
42,150.50 | -65.23 | -0.15 | 191,807,559 |
DJTA
Dow Jones Transportation Average |
14,648.39 | -96.99 | -0.66 | 45,020,208 |
SPX
S&P 500 Index |
5,890.56 | -21.61 | -0.37 | |
OEX
S&P 100 Index |
2,874.51 | -11.09 | -0.38 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
21,266.80 | -97.15 | -0.45 | |
NYA
NYSE Composite Index |
19,717.86 | -25.99 | -0.13 | |
XAX
NYSE AMEX Composite Index |
5,183.61 | -28.51 | -0.55 | |
RUI
RUSSELL 1000 Index |
3,223.97 | -11.60 | -0.36 | |
RUT
Russell 2000 Index |
2,066.52 | -8.26 | -0.40 | |
RUA
Russell 3000 Index |
3,348.24 | -12.10 | -0.36 | |
VIX
CBOE Volatility Index |
19.44 | +0.26 | +1.36 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.26 | +0.16 | +0.69 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
23.00 | +0.23 | +1.01 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
21.82 | +0.20 | +0.93 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,832.92 | -29.13 | -0.30 |