ET: Energy Transfer LP

As of Thursday, February 29th, 2024

$ 14.64

+0.11 +0.76%

Open: 14.61
High: 14.68
Low: 14.60
Volume: 8,216,759
Previous Close on Wednesday, February 28th, 2024

$ 14.53

-0.16 -1.09%

Open: 14.72
High: 14.81
Low: 14.52
Volume: 7,726,227
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-02-29 14.61 14.68 14.60 14.64 8,216,755 +0.11 +0.76
2024-02-28 14.72 14.81 14.52 14.53 7,726,227 -0.16 -1.09
2024-02-27 14.70 14.83 14.62 14.69 8,912,803 0.00 0.00
2024-02-26 14.90 14.91 14.69 14.69 9,988,224 -0.20 -1.34
2024-02-23 14.81 14.98 14.76 14.89 9,753,916 +0.10 +0.68
2024-02-22 14.85 14.88 14.72 14.79 26,140,722 -0.06 -0.40
2024-02-21 14.67 14.91 14.62 14.85 16,726,343 +0.21 +1.43
2024-02-20 14.69 14.73 14.55 14.64 15,288,579 +0.09 +0.62

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 14.98
On 2024-02-23
14.52
On 2024-02-28
-0.15 -1.01 14.98
On 2024-02-23
14.52
On 2024-02-28
-3.04 14.69
10D 14.98
On 2024-02-23
14.09
On 2024-02-15
0.53 3.76 14.98
On 2024-02-23
14.52
On 2024-02-28
-3.04 14.67
20D 14.98
On 2024-02-23
13.79
On 2024-02-07
0.34 2.38 14.60
On 2024-02-01
13.79
On 2024-02-07
-5.55 14.38
WTD 14.91
On 2024-02-26
14.52
On 2024-02-28
-0.25 -1.68 14.91
On 2024-02-26
14.52
On 2024-02-28
-2.62 14.64
MTD 14.98
On 2024-02-23
13.79
On 2024-02-07
0.34 2.38 14.60
On 2024-02-01
13.79
On 2024-02-07
-5.55 14.38
As of Thursday, February 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

156.89 +1.28 +0.82 6,377,616
KO

The Coca-Cola Company

60.02 -0.38 -0.63 17,824,942
PFE

Pfizer Inc.

26.56 -0.48 -1.78 54,095,043
VZ

Verizon Communications Inc.

40.02 -0.08 -0.20 20,169,001
VIX

CBOE Volatility Index

13.37 -0.44 -3.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,996.39 +47.37 +0.12 516,707,696
DJTA

Dow Jones Transportation Average

15,841.59 +135.38 +0.86 109,327,509
SPX

S&P 500 Index

5,096.27 +26.51 +0.52
OEX

S&P 100 Index

2,413.27 +14.25 +0.59
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,043.85 +169.35 +0.95
NYA

NYSE Composite Index

17,607.43 +33.74 +0.19
XAX

NYSE AMEX Composite Index

4,503.94 +33.17 +0.74
RUI

RUSSELL 1000 Index

2,795.56 +14.37 +0.52
RUT

Russell 2000 Index

2,054.84 +14.54 +0.71
RUA

Russell 3000 Index

2,922.16 +15.32 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index