MS: Morgan Stanley

As of Thursday, June 1st, 2023

$ 82.07

+0.31 +0.38%

Open: 82.58
High: 82.84
Low: 81.47
Volume: 6,800,271
Previous Close on Wednesday, May 31st, 2023

$ 81.76

-1.66 -1.99%

Open: 83.06
High: 83.28
Low: 81.13
Volume: 9,516,225

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-01 82.58 82.84 81.47 82.07 6,800,247 +0.31 +0.38
2023-05-31 83.06 83.28 81.13 81.76 9,516,225 -1.66 -1.99
2023-05-30 84.16 84.57 83.11 83.42 5,869,733 -0.48 -0.57
2023-05-26 82.97 84.64 82.83 83.90 7,406,212 +0.90 +1.08
2023-05-25 81.21 83.13 80.98 83.00 6,943,865 +1.78 +2.19
2023-05-24 82.01 82.23 80.74 81.22 6,663,528 -1.42 -1.72
2023-05-23 82.00 83.57 81.89 82.64 5,504,280 +0.37 +0.45
2023-05-22 82.25 83.16 81.91 82.27 5,345,043 +0.03 +0.04
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 84.64
On 2023-05-26		 80.98
On 2023-05-25		 0.85 1.05 84.64
On 2023-05-26		 81.13
On 2023-05-31		 -4.15 82.83
10D 84.64
On 2023-05-26		 80.74
On 2023-05-24		 -1.84 -2.19 84.55
On 2023-05-18		 80.74
On 2023-05-24		 -4.51 82.70
20D 85.57
On 2023-05-08		 80.74
On 2023-05-24		 -2.68 -3.16 85.57
On 2023-05-08		 80.74
On 2023-05-24		 -5.64 83.04
WTD 84.57
On 2023-05-30		 81.13
On 2023-05-31		 -1.83 -2.18 84.57
On 2023-05-30		 81.13
On 2023-05-31		 -4.07 82.42
MTD 82.84
On 2023-06-01		 81.47
On 2023-06-01		 0.31 0.38 -- -- -- 82.07
As of Thursday, June 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

104.67 +3.14 +3.09 6,155,901
KO

The Coca-Cola Company

60.00 +0.34 +0.57 13,140,492
PFE

Pfizer Inc.

38.02 0.00 0.00 20,226,509
VZ

Verizon Communications Inc.

35.72 +0.09 +0.25 19,794,922
VIX

CBOE Volatility Index

15.65 -2.29 -12.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,061.57 +153.30 +0.47 346,576,226
DJTA

Dow Jones Transportation Average

13,880.17 +170.43 +1.24 81,623,185
SPX

S&P 500 Index

4,221.02 +41.19 +0.99
OEX

S&P 100 Index

1,977.76 +21.07 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,441.51 +187.42 +1.31
NYA

NYSE Composite Index

15,031.09 +143.94 +0.97
XAX

NYSE AMEX Composite Index

3,945.14 +73.92 +1.91
RUI

RUSSELL 1000 Index

2,308.28 +22.63 +0.99
RUT

Russell 2000 Index

1,767.94 +18.29 +1.05
RUA

Russell 3000 Index

2,418.07 +23.78 +0.99
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00