MSFT: Microsoft Corporation
$ 431.34 |
|
+0.75 +0.17% |
Open: | 430.60 |
High: | 433.53 |
Low: | 428.22 |
Volume: | 13,441,768 |
$ 430.59
+3.59 +0.84%
Open: | 425.83 |
High: | 431.83 |
Low: | 425.46 |
Volume: | 14,484,313 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-09-16 | 430.60 | 433.53 | 428.22 | 431.34 | 13,441,768 | +0.75 | +0.17 |
2024-09-13 | 425.83 | 431.83 | 425.46 | 430.59 | 14,484,313 | +3.59 | +0.84 |
2024-09-12 | 423.31 | 427.37 | 419.75 | 427.00 | 16,657,822 | +3.67 | +0.87 |
2024-09-11 | 415.50 | 423.99 | 409.58 | 423.33 | 19,001,267 | +9.13 | +2.20 |
2024-09-10 | 408.20 | 416.33 | 407.70 | 414.20 | 19,493,403 | +8.48 | +2.09 |
2024-09-09 | 407.24 | 408.65 | 402.15 | 405.72 | 15,081,973 | +4.02 | +1.00 |
2024-09-06 | 409.06 | 410.65 | 400.80 | 401.70 | 19,392,344 | -6.69 | -1.64 |
2024-09-05 | 407.62 | 413.10 | 406.13 | 408.39 | 14,137,810 | -0.51 | -0.12 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 433.53 On 2024-09-16 |
407.70 On 2024-09-10 |
25.62 | 6.31 | 416.33 On 2024-09-10 |
416.33 On 2024-09-10 |
0.00 | 425.29 |
10D | 433.53 On 2024-09-16 |
400.80 On 2024-09-06 |
14.20 | 3.40 | 419.88 On 2024-09-03 |
400.80 On 2024-09-06 |
-4.54 | 416.06 |
20D | 433.53 On 2024-09-16 |
400.80 On 2024-09-06 |
12.87 | 3.08 | 426.79 On 2024-08-22 |
400.80 On 2024-09-06 |
-6.09 | 416.58 |
WTD | 433.53 On 2024-09-16 |
428.22 On 2024-09-16 |
0.75 | 0.17 | -- | -- | -- | 431.34 |
MTD | 433.53 On 2024-09-16 |
400.80 On 2024-09-06 |
14.20 | 3.40 | 419.88 On 2024-09-03 |
400.80 On 2024-09-06 |
-4.54 | 416.06 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
41,622.08 | +228.30 | +0.55 | 388,665,139 |
DJTA
Dow Jones Transportation Average |
15,842.30 | +112.69 | +0.72 | 81,811,442 |
SPX
S&P 500 Index |
5,633.09 | +7.07 | +0.13 | |
OEX
S&P 100 Index |
2,703.68 | -1.81 | -0.07 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
19,423.06 | -91.52 | -0.47 | |
NYA
NYSE Composite Index |
19,256.38 | +134.88 | +0.71 | |
XAX
NYSE AMEX Composite Index |
4,923.51 | +31.80 | +0.65 | |
RUI
RUSSELL 1000 Index |
3,074.32 | +5.36 | +0.17 | |
RUT
Russell 2000 Index |
2,189.17 | +6.68 | +0.31 | |
RUA
Russell 3000 Index |
3,208.14 | +5.80 | +0.18 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
VIX
CBOE Volatility Index |
17.14 | +0.57 | +3.44 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.83 | +0.17 | +0.78 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.58 | +0.27 | +1.33 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.81 | +0.51 | +2.64 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,506.40 | -22.08 | -0.23 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
MSFT
Microsoft Corporation |
431.34 | +0.75 | +0.17 | 13,441,768 |