ETR: Entergy Corporation

As of Friday, May 24th, 2024

$ 109.14

-0.26 -0.24%

Open: 109.61
High: 110.04
Low: 109.04
Volume: 1,250,046
Previous Close on Thursday, May 23rd, 2024

$ 109.40

-3.30 -2.93%

Open: 112.13
High: 112.13
Low: 109.34
Volume: 1,626,144
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 109.61 110.04 109.04 109.14 1,250,046 -0.26 -0.24
2024-05-23 112.13 112.13 109.34 109.40 1,626,144 -3.30 -2.93
2024-05-22 113.84 113.92 112.46 112.70 1,635,301 -1.52 -1.33
2024-05-21 113.13 114.28 112.55 114.22 1,576,672 +1.42 +1.26
2024-05-20 113.44 113.47 112.63 112.80 1,379,731 -0.23 -0.20
2024-05-17 113.44 113.48 112.60 113.03 2,397,315 -0.34 -0.30
2024-05-16 112.57 113.77 112.42 113.37 1,443,819 +0.78 +0.69
2024-05-15 112.24 113.07 111.92 112.59 1,406,270 +1.29 +1.16

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 114.28
On 2024-05-21
109.04
On 2024-05-24
-3.89 -3.44 114.28
On 2024-05-21
109.04
On 2024-05-24
-4.59 111.65
10D 114.28
On 2024-05-21
109.04
On 2024-05-24
-2.85 -2.54 114.28
On 2024-05-21
109.04
On 2024-05-24
-4.59 112.04
20D 114.28
On 2024-05-21
105.04
On 2024-05-01
2.64 2.48 114.28
On 2024-05-21
109.04
On 2024-05-24
-4.59 110.52
WTD 114.28
On 2024-05-21
109.04
On 2024-05-24
-3.89 -3.44 114.28
On 2024-05-21
109.04
On 2024-05-24
-4.59 111.65
MTD 114.28
On 2024-05-21
105.04
On 2024-05-01
2.47 2.32 114.28
On 2024-05-21
109.04
On 2024-05-24
-4.59 110.92
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.33 +2.07 +1.25 5,480,841
KO

The Coca-Cola Company

62.00 -0.09 -0.14 8,184,888
PFE

Pfizer Inc.

28.88 +0.19 +0.66 22,305,319
VZ

Verizon Communications Inc.

39.74 +0.31 +0.79 10,390,846
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,069.59 +4.33 +0.01 248,790,529
DJTA

Dow Jones Transportation Average

15,082.94 +74.08 +0.49 68,551,062
SPX

S&P 500 Index

5,304.72 +36.88 +0.70
OEX

S&P 100 Index

2,533.13 +17.92 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,808.35 +184.96 +0.99
NYA

NYSE Composite Index

18,110.60 +82.12 +0.46
XAX

NYSE AMEX Composite Index

4,898.09 +64.77 +1.34
RUI

RUSSELL 1000 Index

2,899.87 +20.17 +0.70
RUT

Russell 2000 Index

2,069.67 +21.26 +1.04
RUA

Russell 3000 Index

3,026.65 +21.55 +0.72
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.43 -0.20 -1.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.36 -0.34 -2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.17 -0.49 -3.34
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,211.12 +76.50 +0.84
 
Recent
Ticker Last Chg %Chg Volume
ETR

Entergy Corporation

109.14 -0.26 -0.24 1,250,046