DELL: Dell Technologies Inc.
$ 113.63 |
|
-- 0 0% |
Open: | 113.63 |
High: | 113.63 |
Low: | 113.63 |
Volume: | N/A |
$ 113.63
-0.14 -0.12%
Open: | 115.19 |
High: | 115.46 |
Low: | 111.30 |
Volume: | 13,302,175 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-05-29 | 115.19 | 115.46 | 111.30 | 113.63 | 13,302,175 | -0.14 | -0.12 |
2025-05-28 | 114.15 | 115.29 | 113.31 | 113.77 | 4,403,449 | -0.22 | -0.19 |
2025-05-27 | 114.48 | 115.05 | 113.19 | 113.99 | 5,097,513 | +1.88 | +1.68 |
2025-05-23 | 109.67 | 112.69 | 108.81 | 112.11 | 3,911,616 | +0.16 | +0.14 |
2025-05-22 | 112.40 | 112.98 | 110.66 | 111.95 | 4,011,051 | +0.02 | +0.02 |
2025-05-21 | 113.54 | 116.13 | 111.56 | 111.93 | 5,841,571 | -2.30 | -2.01 |
2025-05-20 | 113.96 | 115.50 | 113.19 | 114.23 | 4,096,886 | -0.05 | -0.04 |
2025-05-19 | 111.42 | 115.07 | 111.42 | 114.28 | 4,585,758 | +0.09 | +0.08 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 115.46 On 2025-05-29 |
108.81 On 2025-05-23 |
1.70 | 1.52 | 112.98 On 2025-05-22 |
108.81 On 2025-05-23 |
-3.69 | 113.09 |
10D | 116.13 On 2025-05-21 |
108.57 On 2025-05-15 |
2.61 | 2.35 | 116.13 On 2025-05-21 |
108.81 On 2025-05-23 |
-6.30 | 113.10 |
20D | 116.13 On 2025-05-21 |
91.79 On 2025-05-01 |
21.87 | 23.83 | 116.13 On 2025-05-21 |
108.81 On 2025-05-23 |
-6.30 | 105.80 |
WTD | 115.46 On 2025-05-29 |
111.30 On 2025-05-29 |
1.52 | 1.36 | 115.05 On 2025-05-27 |
115.05 On 2025-05-27 |
0.00 | 113.80 |
MTD | 116.13 On 2025-05-21 |
91.79 On 2025-05-01 |
21.87 | 23.83 | 116.13 On 2025-05-21 |
108.81 On 2025-05-23 |
-6.30 | 105.80 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
42,159.00 | -56.73 | -0.13 | 184,952,073 |
DJTA
Dow Jones Transportation Average |
14,666.43 | -78.95 | -0.54 | 43,267,585 |
SPX
S&P 500 Index |
5,894.09 | -18.08 | -0.31 | |
OEX
S&P 100 Index |
2,876.58 | -9.02 | -0.31 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
21,283.99 | -79.96 | -0.37 | |
NYA
NYSE Composite Index |
19,720.87 | -22.98 | -0.12 | |
XAX
NYSE AMEX Composite Index |
5,185.42 | -26.70 | -0.51 | |
RUI
RUSSELL 1000 Index |
3,225.98 | -9.59 | -0.30 | |
RUT
Russell 2000 Index |
2,068.38 | -6.40 | -0.31 | |
RUA
Russell 3000 Index |
3,350.36 | -9.98 | -0.30 | |
VIX
CBOE Volatility Index |
19.31 | +0.13 | +0.68 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.22 | +0.12 | +0.52 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.94 | +0.17 | +0.75 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
21.74 | +0.12 | +0.56 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,838.16 | -23.89 | -0.24 |