DELL: Dell Technologies Inc.
$ 83.36 |
|
-2.13 -2.49% |
|
| Open: | 82.81 |
| High: | 85.30 |
| Low: | 81.68 |
| Volume: | 5,832,379 |
$ 85.49
+0.30 +0.35%
| Open: | 84.62 |
| High: | 86.90 |
| Low: | 84.32 |
| Volume: | 5,681,921 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-16 | 82.81 | 85.30 | 81.68 | 83.36 | 5,832,131 | -2.13 | -2.49 |
| 2025-04-15 | 84.62 | 86.90 | 84.32 | 85.49 | 5,681,921 | +0.30 | +0.35 |
| 2025-04-14 | 89.29 | 89.29 | 84.01 | 85.19 | 12,321,385 | +3.26 | +3.98 |
| 2025-04-11 | 78.60 | 82.92 | 77.96 | 81.93 | 8,654,507 | +2.99 | +3.79 |
| 2025-04-10 | 80.20 | 81.03 | 75.94 | 78.94 | 11,137,172 | -5.25 | -6.24 |
| 2025-04-09 | 72.56 | 85.47 | 71.12 | 84.19 | 17,965,419 | +11.60 | +15.98 |
| 2025-04-08 | 77.50 | 79.46 | 71.00 | 72.59 | 12,901,875 | -2.41 | -3.21 |
| 2025-04-07 | 68.00 | 77.30 | 66.25 | 75.00 | 15,475,232 | +3.37 | +4.70 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 89.29 On 2025-04-14 |
75.94 On 2025-04-10 |
-0.83 | -0.99 | 89.29 On 2025-04-14 |
81.68 On 2025-04-16 |
-8.52 | 82.98 |
| 10D | 89.29 On 2025-04-14 |
66.25 On 2025-04-07 |
-11.97 | -12.56 | 86.21 On 2025-04-03 |
66.25 On 2025-04-07 |
-23.16 | 79.56 |
| 20D | 101.52 On 2025-03-24 |
66.25 On 2025-04-07 |
-15.36 | -15.56 | 101.52 On 2025-03-24 |
66.25 On 2025-04-07 |
-34.75 | 87.74 |
| WTD | 89.29 On 2025-04-14 |
81.68 On 2025-04-16 |
1.43 | 1.75 | 89.29 On 2025-04-14 |
81.68 On 2025-04-16 |
-8.52 | 84.68 |
| MTD | 95.72 On 2025-04-02 |
66.25 On 2025-04-07 |
-7.79 | -8.55 | 95.72 On 2025-04-02 |
66.25 On 2025-04-07 |
-30.79 | 81.90 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
39,669.39 | -699.57 | -1.73 | 732,354,014 |
|
DJTA
Dow Jones Transportation Average |
13,123.31 | -300.28 | -2.24 | 187,799,200 |
|
SPX
S&P 500 Index |
5,275.70 | -120.93 | -2.24 | |
|
OEX
S&P 100 Index |
2,545.23 | -69.77 | -2.67 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
18,257.64 | -572.58 | -3.04 | |
|
NYA
NYSE Composite Index |
18,245.65 | -184.39 | -1.00 | |
|
XAX
NYSE AMEX Composite Index |
4,595.21 | +44.67 | +0.98 | |
|
RUI
RUSSELL 1000 Index |
2,882.23 | -63.24 | -2.15 | |
|
RUT
Russell 2000 Index |
1,863.48 | -19.44 | -1.03 | |
|
RUA
Russell 3000 Index |
2,994.44 | -64.20 | -2.10 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
32.64 | +2.52 | +8.37 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
27.82 | +1.33 | +5.02 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
29.78 | +1.58 | +5.60 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
30.94 | +1.94 | +6.69 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,273.53 | -88.24 | -0.94 |