ETR: Entergy Corporation

As of Friday, January 17th, 2025

$ 81.99

+0.68 +0.84%

Open: 81.21
High: 82.50
Low: 80.88
Volume: 2,850,930
Previous Close on Thursday, January 16th, 2025

$ 81.31

+2.32 +2.94%

Open: 78.78
High: 81.37
Low: 78.66
Volume: 3,968,466

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 81.21 82.50 80.88 81.99 2,850,928 +0.68 +0.84
2025-01-16 78.78 81.37 78.66 81.31 3,968,466 +2.32 +2.94
2025-01-15 78.44 79.34 78.18 78.99 3,607,900 +1.43 +1.84
2025-01-14 77.04 77.94 76.64 77.56 3,671,373 +0.49 +0.64
2025-01-13 76.09 77.16 75.04 77.07 4,702,580 +0.88 +1.16
2025-01-10 76.45 76.80 75.47 76.19 3,082,113 -0.41 -0.54
2025-01-08 75.83 76.88 75.19 76.60 3,371,417 +0.64 +0.84
2025-01-07 75.49 76.73 75.49 75.96 2,384,444 +0.70 +0.93
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 82.50
On 2025-01-17		 75.04
On 2025-01-13		 5.80 7.61 77.16
On 2025-01-13		 77.16
On 2025-01-13		 0.00 79.38
10D 82.50
On 2025-01-17		 74.81
On 2025-01-03		 6.59 8.74 77.16
On 2025-01-03		 75.01
On 2025-01-06		 -2.79 77.76
20D 82.50
On 2025-01-17		 73.15
On 2024-12-18		 7.15 9.55 77.16
On 2025-01-03		 75.01
On 2025-01-06		 -2.79 76.54
WTD 82.50
On 2025-01-17		 75.04
On 2025-01-13		 5.80 7.61 77.16
On 2025-01-13		 77.16
On 2025-01-13		 0.00 79.38
MTD 82.50
On 2025-01-17		 74.77
On 2025-01-02		 6.17 8.14 77.16
On 2025-01-03		 75.01
On 2025-01-06		 -2.79 77.55
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
ETR

Entergy Corporation

81.99 +0.68 +0.84 2,850,930