FDS: FactSet Research Systems Inc.
$ 448.49 |
|
+8.29 +1.88% |
|
| Open: | 441.00 |
| High: | 452.74 |
| Low: | 438.57 |
| Volume: | 356,217 |
$ 440.20
+10.38 +2.41%
| Open: | 431.27 |
| High: | 442.31 |
| Low: | 424.99 |
| Volume: | 339,451 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 441.00 | 452.74 | 438.57 | 448.49 | 356,214 | +8.29 | +1.88 |
| 2025-05-07 | 431.27 | 442.31 | 424.99 | 440.20 | 339,451 | +10.38 | +2.41 |
| 2025-05-06 | 430.40 | 435.14 | 429.28 | 429.82 | 243,902 | -3.27 | -0.76 |
| 2025-05-05 | 432.94 | 437.61 | 431.63 | 433.09 | 126,964 | -1.47 | -0.34 |
| 2025-05-02 | 435.62 | 437.99 | 431.71 | 434.56 | 234,530 | +4.67 | +1.09 |
| 2025-05-01 | 431.09 | 434.62 | 429.69 | 429.89 | 223,790 | -2.33 | -0.54 |
| 2025-04-30 | 425.57 | 433.00 | 422.48 | 432.22 | 285,178 | +3.51 | +0.82 |
| 2025-04-29 | 423.22 | 429.60 | 421.61 | 428.71 | 209,477 | +5.81 | +1.37 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 452.74 On 2025-05-08 |
424.99 On 2025-05-07 |
18.60 | 4.33 | 437.99 On 2025-05-02 |
429.28 On 2025-05-06 |
-1.99 | 437.23 |
| 10D | 452.74 On 2025-05-08 |
420.00 On 2025-04-28 |
20.34 | 4.75 | 437.99 On 2025-05-02 |
429.28 On 2025-05-06 |
-1.99 | 432.44 |
| 20D | 452.74 On 2025-05-08 |
405.05 On 2025-04-11 |
21.67 | 5.08 | 437.99 On 2025-04-15 |
409.20 On 2025-04-21 |
-6.57 | 429.03 |
| WTD | 452.74 On 2025-05-08 |
424.99 On 2025-05-07 |
13.93 | 3.21 | 437.61 On 2025-05-05 |
429.28 On 2025-05-06 |
-1.90 | 437.90 |
| MTD | 452.74 On 2025-05-08 |
424.99 On 2025-05-07 |
16.27 | 3.76 | 437.99 On 2025-05-02 |
429.28 On 2025-05-06 |
-1.99 | 436.01 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
41,368.45 | +254.48 | +0.62 | 512,050,581 |
|
DJTA
Dow Jones Transportation Average |
14,130.60 | +348.60 | +2.53 | 156,160,759 |
|
SPX
S&P 500 Index |
5,663.94 | +32.66 | +0.58 | |
|
OEX
S&P 100 Index |
2,738.83 | +16.66 | +0.61 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,063.57 | +195.59 | +0.98 | |
|
NYA
NYSE Composite Index |
19,314.18 | +51.79 | +0.27 | |
|
XAX
NYSE AMEX Composite Index |
5,027.15 | +47.46 | +0.95 | |
|
RUI
RUSSELL 1000 Index |
3,102.77 | +20.95 | +0.68 | |
|
RUT
Russell 2000 Index |
2,026.41 | +36.75 | +1.85 | |
|
RUA
Russell 3000 Index |
3,224.98 | +23.38 | +0.73 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
22.48 | -1.07 | -4.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.61 | -0.50 | -1.99 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.60 | -0.68 | -2.69 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.76 | -0.94 | -3.81 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,574.60 | +31.36 | +0.33 |