DRE: Duke Realty Corporation

As of Friday, September 30th, 2022

$ 48.20

+0.23 +0.48%

Open: 48.50
High: 49.26
Low: 48.11
Volume: 41,468,197
Previous Close on Thursday, September 29th, 2022

$ 47.97

-1.31 -2.66%

Open: 48.69
High: 48.95
Low: 47.79
Volume: 5,855,729
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-09-30 48.50 49.26 48.11 48.20 41,468,197 +0.23 +0.48
2022-09-29 48.69 48.95 47.79 47.97 5,855,729 -1.31 -2.66
2022-09-28 48.93 49.46 47.80 49.28 9,716,943 +0.85 +1.76
2022-09-27 49.71 50.60 48.23 48.43 5,448,917 -0.87 -1.76
2022-09-26 51.04 51.04 48.76 49.30 3,425,943 -2.13 -4.14
2022-09-23 51.02 51.83 50.88 51.43 3,354,509 +0.01 +0.02
2022-09-22 51.32 52.06 50.97 51.42 3,188,993 -0.02 -0.04
2022-09-21 52.69 53.17 51.43 51.44 2,175,352 -1.14 -2.17

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 51.04
On 2022-09-26
47.79
On 2022-09-29
-3.23 -6.28 51.04
On 2022-09-26
47.79
On 2022-09-29
-6.37 48.64
10D 53.49
On 2022-09-19
47.79
On 2022-09-29
-5.69 -10.56 53.49
On 2022-09-19
47.79
On 2022-09-29
-10.66 50.35
20D 61.75
On 2022-09-12
47.79
On 2022-09-29
-10.58 -18.00 61.75
On 2022-09-12
47.79
On 2022-09-29
-22.61 54.41
WTD 51.04
On 2022-09-26
47.79
On 2022-09-29
-3.23 -6.28 51.04
On 2022-09-26
47.79
On 2022-09-29
-6.37 48.64
MTD 61.75
On 2022-09-12
47.79
On 2022-09-29
-10.65 -18.10 61.75
On 2022-09-12
47.79
On 2022-09-29
-22.61 54.62
As of Friday, September 30th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

84.98 +0.32 +0.38 2,768,832
KO

The Coca-Cola Company

63.67 +0.20 +0.31 4,170,334
PFE

Pfizer Inc.

49.48 -1.25 -2.46 6,284,860
VZ

Verizon Communications Inc.

36.80 -0.28 -0.74 12,511,833
VIX

CBOE Volatility Index

21.99 +1.24 +5.98
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,618.97 -328.13 -0.97 133,073,433
DJTA

Dow Jones Transportation Average

13,879.74 -168.44 -1.20 36,281,251
SPX

S&P 500 Index

3,943.01 -55.83 -1.40
OEX

S&P 100 Index

1,762.01 -27.96 -1.56
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

11,576.04 -210.75 -1.79
NYA

NYSE Composite Index

15,311.32 -163.47 -1.06
XAX

NYSE AMEX Composite Index

4,425.60 -107.11 -2.36
RUI

RUSSELL 1000 Index

2,161.73 -31.17 -1.42
RUT

Russell 2000 Index

1,815.80 -24.42 -1.33
RUA

Russell 3000 Index

2,276.51 -32.69 -1.42
W5000

Wilshire 5000 Total Market Index

39,128.97 -566.14 -1.43
VIX

CBOE Volatility Index

21.99 +1.24 +5.98
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.71 +0.38 +1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.77 +0.57 +2.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.70 +0.81 +3.39
VXN

CBOE NASDAQ 100 Volatility Index

27.36 +1.20 +4.59
VOLNDX

DWS NASDAQ 100 Volatility Target Index

5,888.59 -41.22 -0.70
 
Recent
Ticker Last Chg %Chg Volume
DRE

Duke Realty Corporation

48.20 +0.23 +0.48 41,468,197