LVS: Las Vegas Sands Corp.

As of Monday, March 18th, 2024

$ 50.61

-0.42 -0.82%

Open: 50.85
High: 51.21
Low: 50.44
Volume: 4,174,641
Previous Close on Friday, March 15th, 2024

$ 51.03

-1.33 -2.54%

Open: 52.14
High: 52.66
Low: 50.89
Volume: 5,717,783
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 50.85 51.21 50.44 50.61 4,174,641 -0.42 -0.82
2024-03-15 52.14 52.66 50.89 51.03 5,717,783 -1.33 -2.54
2024-03-14 53.08 53.52 51.64 52.36 4,322,294 -0.99 -1.86
2024-03-13 52.97 53.79 52.73 53.35 3,831,370 +0.40 +0.76
2024-03-12 52.77 53.35 52.60 52.95 2,965,045 +0.34 +0.65
2024-03-11 51.63 52.92 51.51 52.61 3,484,074 +1.10 +2.14
2024-03-08 51.40 51.90 51.35 51.51 3,166,408 +0.02 +0.04
2024-03-07 50.67 51.60 50.60 51.49 3,120,903 +0.91 +1.80

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 53.79
On 2024-03-13
50.44
On 2024-03-18
-2.00 -3.80 53.79
On 2024-03-13
50.44
On 2024-03-18
-6.23 52.06
10D 53.79
On 2024-03-13
49.98
On 2024-03-05
-0.09 -0.18 53.79
On 2024-03-13
50.44
On 2024-03-18
-6.23 51.74
20D 55.05
On 2024-02-20
49.98
On 2024-03-05
-4.64 -8.40 55.05
On 2024-02-20
49.98
On 2024-03-05
-9.20 52.49
WTD 51.21
On 2024-03-18
50.44
On 2024-03-18
-0.42 -0.82 -- -- -- 50.61
MTD 53.79
On 2024-03-13
49.98
On 2024-03-05
-3.91 -7.17 53.48
On 2024-03-01
49.98
On 2024-03-05
-6.54 51.62
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
LVS

Las Vegas Sands Corp.

50.61 -0.42 -0.82 4,174,641