NDAQ: Nasdaq Inc.
$ 79.00 |
|
+0.43 +0.55% |
|
| Open: | 79.83 |
| High: | 80.29 |
| Low: | 78.29 |
| Volume: | 10,938,490 |
$ 78.57
+0.49 +0.63%
| Open: | 78.25 |
| High: | 79.08 |
| Low: | 78.10 |
| Volume: | 2,080,390 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 79.83 | 80.29 | 78.29 | 79.00 | 10,936,526 | +0.43 | +0.55 |
| 2025-05-07 | 78.25 | 79.08 | 78.10 | 78.57 | 2,080,390 | +0.49 | +0.63 |
| 2025-05-06 | 77.46 | 78.47 | 77.30 | 78.08 | 1,282,211 | -0.11 | -0.14 |
| 2025-05-05 | 77.60 | 78.58 | 77.33 | 78.19 | 1,734,538 | +0.01 | +0.01 |
| 2025-05-02 | 77.09 | 78.35 | 76.86 | 78.18 | 2,350,137 | +2.04 | +2.68 |
| 2025-05-01 | 75.93 | 77.20 | 75.54 | 76.14 | 2,693,248 | -0.07 | -0.09 |
| 2025-04-30 | 74.83 | 76.41 | 74.11 | 76.21 | 2,911,472 | +0.27 | +0.36 |
| 2025-04-29 | 75.18 | 76.14 | 74.48 | 75.94 | 1,791,697 | +0.84 | +1.12 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 80.29 On 2025-05-08 |
76.86 On 2025-05-02 |
2.86 | 3.76 | 78.58 On 2025-05-05 |
77.30 On 2025-05-06 |
-1.63 | 78.40 |
| 10D | 80.29 On 2025-05-08 |
74.11 On 2025-04-30 |
4.26 | 5.70 | 78.58 On 2025-05-05 |
77.30 On 2025-05-06 |
-1.63 | 77.08 |
| 20D | 80.29 On 2025-05-08 |
68.00 On 2025-04-10 |
7.04 | 9.78 | 73.82 On 2025-04-15 |
69.88 On 2025-04-21 |
-5.34 | 74.70 |
| WTD | 80.29 On 2025-05-08 |
77.30 On 2025-05-06 |
0.82 | 1.05 | 78.58 On 2025-05-05 |
77.30 On 2025-05-06 |
-1.63 | 78.46 |
| MTD | 80.29 On 2025-05-08 |
75.54 On 2025-05-01 |
2.79 | 3.66 | 78.58 On 2025-05-05 |
77.30 On 2025-05-06 |
-1.63 | 78.03 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
41,368.45 | +254.48 | +0.62 | 512,050,581 |
|
DJTA
Dow Jones Transportation Average |
14,130.60 | +348.60 | +2.53 | 156,160,759 |
|
SPX
S&P 500 Index |
5,663.94 | +32.66 | +0.58 | |
|
OEX
S&P 100 Index |
2,738.83 | +16.66 | +0.61 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,063.57 | +195.59 | +0.98 | |
|
NYA
NYSE Composite Index |
19,314.18 | +51.79 | +0.27 | |
|
XAX
NYSE AMEX Composite Index |
5,027.15 | +47.46 | +0.95 | |
|
RUI
RUSSELL 1000 Index |
3,102.77 | +20.95 | +0.68 | |
|
RUT
Russell 2000 Index |
2,026.41 | +36.75 | +1.85 | |
|
RUA
Russell 3000 Index |
3,224.98 | +23.38 | +0.73 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
22.48 | -1.07 | -4.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.61 | -0.50 | -1.99 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.60 | -0.68 | -2.69 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.76 | -0.94 | -3.81 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,574.60 | +31.36 | +0.33 |