MS: Morgan Stanley
$ 143.18 |
|
+2.26 +1.60% |
|
| Open: | 141.62 |
| High: | 143.93 |
| Low: | 141.28 |
| Volume: | 3,941,553 |
$ 140.92
-0.38 -0.27%
| Open: | 142.23 |
| High: | 142.71 |
| Low: | 140.60 |
| Volume: | 3,728,265 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-08 | 141.62 | 143.93 | 141.28 | 143.18 | 3,941,553 | +2.26 | +1.60 |
| 2025-08-07 | 142.23 | 142.71 | 140.60 | 140.92 | 3,728,265 | -0.38 | -0.27 |
| 2025-08-06 | 141.15 | 141.86 | 140.51 | 141.30 | 3,733,278 | +0.84 | +0.60 |
| 2025-08-05 | 141.66 | 142.71 | 139.41 | 140.46 | 5,311,840 | -0.90 | -0.64 |
| 2025-08-04 | 140.18 | 141.78 | 139.71 | 141.36 | 3,821,309 | +2.27 | +1.63 |
| 2025-08-01 | 139.27 | 139.57 | 136.17 | 139.09 | 6,678,275 | -3.37 | -2.37 |
| 2025-07-31 | 143.20 | 144.70 | 142.00 | 142.46 | 5,522,514 | -2.48 | -1.71 |
| 2025-07-30 | 143.83 | 145.48 | 143.28 | 144.94 | 5,226,078 | +1.38 | +0.96 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 143.93 On 2025-08-08 |
139.41 On 2025-08-05 |
4.09 | 2.94 | 142.71 On 2025-08-05 |
140.51 On 2025-08-06 |
-1.54 | 141.44 |
| 10D | 145.48 On 2025-07-30 |
136.17 On 2025-08-01 |
0.17 | 0.12 | 145.48 On 2025-07-30 |
136.17 On 2025-08-01 |
-6.40 | 141.98 |
| 20D | 145.48 On 2025-07-30 |
135.27 On 2025-07-16 |
0.90 | 0.63 | 145.48 On 2025-07-30 |
136.17 On 2025-08-01 |
-6.40 | 141.76 |
| WTD | 143.93 On 2025-08-08 |
139.41 On 2025-08-05 |
4.09 | 2.94 | 142.71 On 2025-08-05 |
140.51 On 2025-08-06 |
-1.54 | 141.44 |
| MTD | 143.93 On 2025-08-08 |
136.17 On 2025-08-01 |
0.72 | 0.51 | 142.71 On 2025-08-05 |
140.51 On 2025-08-06 |
-1.54 | 141.05 |
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 |