MS: Morgan Stanley

As of Wednesday, May 29th, 2024

$ 97.27

-1.40 -1.42%

Open: 97.37
High: 97.70
Low: 96.47
Volume: 4,679,501
Previous Close on Tuesday, May 28th, 2024

$ 98.67

-0.30 -0.30%

Open: 98.43
High: 99.46
Low: 98.40
Volume: 5,523,141
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-29 97.37 97.70 96.47 97.27 4,679,498 -1.40 -1.42
2024-05-28 98.43 99.46 98.40 98.67 5,523,141 -0.30 -0.30
2024-05-24 99.45 99.91 98.81 98.97 3,547,477 +0.05 +0.05
2024-05-23 100.38 100.56 98.48 98.92 5,578,117 -1.82 -1.81
2024-05-22 101.28 102.52 100.17 100.74 5,189,162 -0.79 -0.78
2024-05-21 100.31 103.25 100.15 101.53 8,417,901 +1.20 +1.20
2024-05-20 100.05 100.89 99.38 100.33 5,582,382 +0.11 +0.11
2024-05-17 99.90 100.30 99.30 100.22 4,690,248 +0.64 +0.64

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 102.52
On 2024-05-22
96.47
On 2024-05-29
-4.26 -4.20 102.52
On 2024-05-22
96.47
On 2024-05-29
-5.90 98.91
10D 103.25
On 2024-05-21
96.47
On 2024-05-29
-2.11 -2.12 103.25
On 2024-05-21
96.47
On 2024-05-29
-6.57 99.68
20D 103.25
On 2024-05-21
90.73
On 2024-05-01
6.43 7.08 103.25
On 2024-05-21
96.47
On 2024-05-29
-6.57 97.76
WTD 99.46
On 2024-05-28
96.47
On 2024-05-29
-1.70 -1.72 99.46
On 2024-05-28
96.47
On 2024-05-29
-3.01 97.97
MTD 103.25
On 2024-05-21
90.73
On 2024-05-01
6.43 7.08 103.25
On 2024-05-21
96.47
On 2024-05-29
-6.57 97.76
As of Wednesday, May 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

163.60 -4.96 -2.94 4,816,023
KO

The Coca-Cola Company

61.70 -0.12 -0.19 11,854,428
PFE

Pfizer Inc.

27.82 -0.48 -1.70 24,136,748
VZ

Verizon Communications Inc.

39.10 -0.26 -0.66 16,104,970
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,441.54 -411.32 -1.06 292,289,226
DJTA

Dow Jones Transportation Average

14,781.56 -213.56 -1.42 238,633,780
SPX

S&P 500 Index

5,266.95 -39.09 -0.74
OEX

S&P 100 Index

2,529.54 -13.73 -0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,736.75 -132.69 -0.70
NYA

NYSE Composite Index

17,794.89 -212.12 -1.18
XAX

NYSE AMEX Composite Index

4,898.26 -80.55 -1.62
RUI

RUSSELL 1000 Index

2,876.28 -22.17 -0.77
RUT

Russell 2000 Index

2,036.19 -30.66 -1.48
RUA

Russell 3000 Index

3,000.81 -24.23 -0.80
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.89 +0.33 +1.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.21 +0.50 +2.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.45 +0.73 +4.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,182.61