DVA: DaVita Inc.
$ 161.40 |
|
+4.42 +2.82% |
|
| Open: | 157.12 |
| High: | 161.89 |
| Low: | 156.86 |
| Volume: | 997,774 |
$ 156.98
-0.43 -0.27%
| Open: | 156.12 |
| High: | 158.22 |
| Low: | 154.05 |
| Volume: | 780,306 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2024-11-20 | 157.12 | 161.89 | 156.86 | 161.40 | 997,774 | +4.42 | +2.82 |
| 2024-11-19 | 156.12 | 158.22 | 154.05 | 156.98 | 780,306 | -0.43 | -0.27 |
| 2024-11-18 | 160.38 | 161.80 | 156.99 | 157.41 | 940,558 | -2.92 | -1.82 |
| 2024-11-15 | 155.26 | 160.43 | 154.81 | 160.33 | 1,162,979 | +5.97 | +3.87 |
| 2024-11-14 | 156.85 | 157.56 | 154.30 | 154.36 | 864,525 | -2.92 | -1.86 |
| 2024-11-13 | 158.62 | 159.71 | 156.53 | 157.28 | 794,806 | -0.76 | -0.48 |
| 2024-11-12 | 154.60 | 159.70 | 154.24 | 158.04 | 1,002,564 | +3.56 | +2.30 |
| 2024-11-11 | 150.51 | 155.60 | 150.51 | 154.48 | 665,170 | +4.82 | +3.22 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 161.89 On 2024-11-20 |
154.05 On 2024-11-19 |
4.12 | 2.62 | 161.80 On 2024-11-18 |
154.05 On 2024-11-19 |
-4.79 | 158.10 |
| 10D | 161.89 On 2024-11-20 |
146.96 On 2024-11-07 |
14.33 | 9.74 | 161.80 On 2024-11-18 |
154.05 On 2024-11-19 |
-4.79 | 156.03 |
| 20D | 163.96 On 2024-10-24 |
138.00 On 2024-10-30 |
-1.38 | -0.85 | 163.96 On 2024-10-24 |
138.00 On 2024-10-30 |
-15.83 | 152.79 |
| WTD | 161.89 On 2024-11-20 |
154.05 On 2024-11-19 |
1.07 | 0.67 | 161.80 On 2024-11-18 |
154.05 On 2024-11-19 |
-4.79 | 158.60 |
| MTD | 161.89 On 2024-11-20 |
140.50 On 2024-11-01 |
21.59 | 15.44 | 161.80 On 2024-11-18 |
154.05 On 2024-11-19 |
-4.79 | 152.93 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
43,408.47 | +139.53 | +0.32 | 519,472,241 |
|
DJTA
Dow Jones Transportation Average |
17,002.48 | -26.31 | -0.15 | 83,519,444 |
|
SPX
S&P 500 Index |
5,917.11 | +0.13 | +0.00 | |
|
OEX
S&P 100 Index |
2,859.89 | -3.63 | -0.13 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,667.10 | -17.49 | -0.08 | |
|
NYA
NYSE Composite Index |
19,749.13 | +30.88 | +0.16 | |
|
XAX
NYSE AMEX Composite Index |
5,298.02 | -8.73 | -0.16 | |
|
RUI
RUSSELL 1000 Index |
3,248.36 | +1.77 | +0.05 | |
|
RUT
Russell 2000 Index |
2,325.53 | +0.71 | +0.03 | |
|
RUA
Russell 3000 Index |
3,390.61 | +1.81 | +0.05 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
17.27 | +0.92 | +5.63 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
20.78 | +0.26 | +1.27 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
19.47 | +0.31 | +1.62 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.30 | +0.61 | +3.45 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,074.58 | -7.41 | -0.07 |