DELL: Dell Technologies Inc.
$ 130.84 |
|
+3.01 +2.35% |
|
| Open: | 128.85 |
| High: | 132.05 |
| Low: | 128.12 |
| Volume: | 3,758,242 |
$ 127.83
-0.65 -0.51%
| Open: | 129.31 |
| High: | 130.31 |
| Low: | 127.55 |
| Volume: | 4,052,171 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-22 | 128.85 | 132.05 | 128.12 | 130.84 | 3,758,242 | +3.01 | +2.35 |
| 2025-08-21 | 129.31 | 130.31 | 127.55 | 127.83 | 4,052,171 | -0.65 | -0.51 |
| 2025-08-20 | 134.00 | 134.00 | 126.84 | 128.48 | 7,147,450 | -6.72 | -4.97 |
| 2025-08-19 | 137.88 | 138.71 | 134.58 | 135.20 | 3,567,267 | -2.93 | -2.12 |
| 2025-08-18 | 138.28 | 139.38 | 137.72 | 138.13 | 3,197,870 | -0.15 | -0.11 |
| 2025-08-15 | 140.71 | 141.15 | 137.43 | 138.28 | 3,409,914 | -0.58 | -0.42 |
| 2025-08-14 | 137.11 | 139.82 | 136.75 | 138.86 | 3,806,924 | -0.28 | -0.20 |
| 2025-08-13 | 140.32 | 140.60 | 136.06 | 139.14 | 5,952,754 | -2.50 | -1.77 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 139.38 On 2025-08-18 |
126.84 On 2025-08-20 |
-7.44 | -5.38 | 139.38 On 2025-08-18 |
126.84 On 2025-08-20 |
-9.00 | 132.10 |
| 10D | 142.11 On 2025-08-12 |
126.84 On 2025-08-20 |
-6.77 | -4.92 | 142.11 On 2025-08-12 |
126.84 On 2025-08-20 |
-10.75 | 135.67 |
| 20D | 142.11 On 2025-08-12 |
123.88 On 2025-08-06 |
-0.38 | -0.29 | 142.11 On 2025-08-12 |
126.84 On 2025-08-20 |
-10.75 | 133.90 |
| WTD | 139.38 On 2025-08-18 |
126.84 On 2025-08-20 |
-7.44 | -5.38 | 139.38 On 2025-08-18 |
126.84 On 2025-08-20 |
-9.00 | 132.10 |
| MTD | 142.11 On 2025-08-12 |
123.88 On 2025-08-06 |
-1.85 | -1.39 | 142.11 On 2025-08-12 |
126.84 On 2025-08-20 |
-10.75 | 134.03 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,631.74 | +846.24 | +1.89 | 481,470,436 |
|
DJTA
Dow Jones Transportation Average |
16,102.01 | +512.64 | +3.29 | 217,447,893 |
|
SPX
S&P 500 Index |
6,466.91 | +96.74 | +1.52 | |
|
OEX
S&P 100 Index |
3,194.49 | +47.13 | +1.50 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,498.12 | +355.53 | +1.54 | |
|
NYA
NYSE Composite Index |
21,150.11 | +331.52 | +1.59 | |
|
XAX
NYSE AMEX Composite Index |
6,407.50 | +184.17 | +2.96 | |
|
RUI
RUSSELL 1000 Index |
3,539.13 | +55.88 | +1.60 | |
|
RUT
Russell 2000 Index |
2,361.95 | +87.85 | +3.86 | |
|
RUA
Russell 3000 Index |
3,681.89 | +61.55 | +1.70 | |
|
VIX
CBOE Volatility Index |
14.22 | -2.38 | -14.34 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.49 | -0.73 | -3.29 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.15 | -1.25 | -5.84 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.76 | -1.65 | -8.50 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,822.84 | +209.89 | +1.98 |