MET: Metlife Inc.

As of Tuesday, September 10th, 2024

$ 74.63

-0.85 -1.13%

Open: 75.48
High: 75.72
Low: 73.82
Volume: 2,992,088
Previous Close on Monday, September 9th, 2024

$ 75.48

+1.40 +1.89%

Open: 74.71
High: 75.67
Low: 74.15
Volume: 3,796,067

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-10 75.48 75.72 73.82 74.63 2,992,088 -0.85 -1.13
2024-09-09 74.71 75.67 74.15 75.48 3,796,067 +1.40 +1.89
2024-09-06 76.33 76.95 73.82 74.08 4,991,179 -2.50 -3.26
2024-09-05 78.00 78.11 76.21 76.58 2,870,001 -0.94 -1.21
2024-09-04 78.05 78.53 77.05 77.52 2,950,082 -0.24 -0.31
2024-09-03 76.94 77.82 76.64 77.76 2,848,523 +0.28 +0.36
2024-08-30 76.95 77.70 76.51 77.48 4,463,818 +0.75 +0.98
2024-08-29 76.11 76.87 75.30 76.73 2,284,630 +0.98 +1.29
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 78.53
On 2024-09-04		 73.82
On 2024-09-06		 -3.13 -4.03 78.53
On 2024-09-04		 73.82
On 2024-09-06		 -6.00 75.66
10D 78.53
On 2024-09-04		 73.82
On 2024-09-06		 -0.11 -0.15 78.53
On 2024-09-04		 73.82
On 2024-09-06		 -6.00 76.10
20D 78.53
On 2024-09-04		 69.86
On 2024-08-13		 4.78 6.84 78.53
On 2024-09-04		 73.82
On 2024-09-06		 -6.00 74.46
WTD 75.72
On 2024-09-10		 73.82
On 2024-09-10		 0.55 0.74 75.67
On 2024-09-09		 75.67
On 2024-09-09		 0.00 75.06
MTD 78.53
On 2024-09-04		 73.82
On 2024-09-06		 -2.85 -3.68 78.53
On 2024-09-04		 73.82
On 2024-09-06		 -6.00 76.01
As of Tuesday, September 10th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.98 +1.63 +0.99 3,471,280
KO

The Coca-Cola Company

71.55 -0.30 -0.42 10,271,030
PFE

Pfizer Inc.

29.74 +0.33 +1.12 29,065,941
VZ

Verizon Communications Inc.

43.65 +0.92 +2.15 35,470,540
VIX

CBOE Volatility Index

19.08 -0.50 -2.55
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,736.96 -92.63 -0.23 357,427,762
DJTA

Dow Jones Transportation Average

15,609.12 -26.04 -0.17 95,485,586
SPX

S&P 500 Index

5,495.52 +24.47 +0.45
OEX

S&P 100 Index

2,635.70 +15.68 +0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,829.14 +168.36 +0.90
NYA

NYSE Composite Index

18,822.22 -37.47 -0.20
XAX

NYSE AMEX Composite Index

4,780.22 -50.07 -1.04
RUI

RUSSELL 1000 Index

2,995.66 +12.36 +0.41
RUT

Russell 2000 Index

2,097.44 -0.34 -0.02
RUA

Russell 3000 Index

3,123.56 +12.26 +0.39
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.08 -0.50 -2.55
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.19 -0.12 -0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.23 -0.30 -1.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 -0.41 -1.96
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,347.25 +44.68 +0.48
 
Recent
Ticker Last Chg %Chg Volume
MET

Metlife Inc.

74.63 -0.85 -1.13 2,992,088