JD: JD.com Inc.
$ 31.49 |
|
-0.26 -0.82% |
|
| Open: | 31.42 |
| High: | 31.50 |
| Low: | 31.19 |
| Volume: | 4,275,989 |
$ 31.75
+0.41 +1.31%
| Open: | 31.66 |
| High: | 31.83 |
| Low: | 31.52 |
| Volume: | 4,913,795 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-08 | 31.42 | 31.50 | 31.19 | 31.49 | 4,275,989 | -0.26 | -0.82 |
| 2025-08-07 | 31.66 | 31.83 | 31.52 | 31.75 | 4,913,795 | +0.41 | +1.31 |
| 2025-08-06 | 31.29 | 31.42 | 30.97 | 31.34 | 4,547,341 | 0.00 | 0.00 |
| 2025-08-05 | 31.40 | 31.61 | 31.31 | 31.34 | 5,908,209 | -0.28 | -0.89 |
| 2025-08-04 | 31.47 | 31.66 | 31.17 | 31.62 | 9,387,063 | +0.71 | +2.30 |
| 2025-08-01 | 31.12 | 31.17 | 30.60 | 30.91 | 11,454,005 | -0.58 | -1.84 |
| 2025-07-31 | 31.27 | 31.91 | 31.08 | 31.49 | 12,579,821 | -0.26 | -0.82 |
| 2025-07-30 | 32.06 | 32.17 | 31.58 | 31.75 | 9,014,460 | -0.47 | -1.46 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 31.83 On 2025-08-07 |
30.97 On 2025-08-06 |
0.58 | 1.88 | 31.66 On 2025-08-04 |
30.97 On 2025-08-06 |
-2.18 | 31.51 |
| 10D | 33.65 On 2025-07-28 |
30.60 On 2025-08-01 |
-1.69 | -5.09 | 33.65 On 2025-07-28 |
30.60 On 2025-08-01 |
-9.06 | 31.71 |
| 20D | 34.54 On 2025-07-18 |
30.60 On 2025-08-01 |
0.39 | 1.25 | 34.54 On 2025-07-18 |
30.60 On 2025-08-01 |
-11.41 | 32.30 |
| WTD | 31.83 On 2025-08-07 |
30.97 On 2025-08-06 |
0.58 | 1.88 | 31.66 On 2025-08-04 |
30.97 On 2025-08-06 |
-2.18 | 31.51 |
| MTD | 31.83 On 2025-08-07 |
30.60 On 2025-08-01 |
0.00 | 0.00 | 31.66 On 2025-08-04 |
30.97 On 2025-08-06 |
-2.18 | 31.41 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
44,175.61 | +206.97 | +0.47 | 449,322,173 |
|
DJTA
Dow Jones Transportation Average |
15,340.41 | -63.00 | -0.41 | 117,480,086 |
|
SPX
S&P 500 Index |
6,389.45 | +49.45 | +0.78 | |
|
OEX
S&P 100 Index |
3,170.68 | +33.74 | +1.08 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,611.27 | +221.74 | +0.95 | |
|
NYA
NYSE Composite Index |
20,524.24 | +58.50 | +0.29 | |
|
XAX
NYSE AMEX Composite Index |
6,191.14 | +16.43 | +0.27 | |
|
RUI
RUSSELL 1000 Index |
3,491.96 | +23.59 | +0.68 | |
|
RUT
Russell 2000 Index |
2,218.42 | +3.70 | +0.17 | |
|
RUA
Russell 3000 Index |
3,625.24 | +23.73 | +0.66 | |
|
VIX
CBOE Volatility Index |
15.15 | -1.42 | -8.57 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.69 | -0.28 | -1.27 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.48 | -0.43 | -2.06 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.70 | -0.65 | -3.36 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,895.83 | +130.74 | +1.21 |