PGR: Progressive Corp
$ 257.02 |
|
+2.51 +0.99% |
|
| Open: | 254.84 |
| High: | 257.62 |
| Low: | 253.26 |
| Volume: | 1,585,704 |
$ 254.51
-2.01 -0.78%
| Open: | 254.59 |
| High: | 257.13 |
| Low: | 252.74 |
| Volume: | 1,659,781 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2024-11-20 | 254.84 | 257.62 | 253.26 | 257.02 | 1,585,704 | +2.51 | +0.99 |
| 2024-11-19 | 254.59 | 257.13 | 252.74 | 254.51 | 1,659,781 | -2.01 | -0.78 |
| 2024-11-18 | 255.68 | 257.51 | 254.30 | 256.52 | 1,658,276 | +0.74 | +0.29 |
| 2024-11-15 | 260.08 | 260.92 | 253.01 | 255.78 | 3,259,943 | -1.72 | -0.67 |
| 2024-11-14 | 260.09 | 261.00 | 255.51 | 257.50 | 1,885,103 | -3.87 | -1.48 |
| 2024-11-13 | 263.66 | 263.66 | 260.84 | 261.37 | 1,427,805 | -0.97 | -0.37 |
| 2024-11-12 | 260.98 | 263.59 | 258.26 | 262.34 | 1,607,465 | +2.45 | +0.94 |
| 2024-11-11 | 262.60 | 263.85 | 259.40 | 259.89 | 2,037,576 | -1.63 | -0.62 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 261.00 On 2024-11-14 |
252.74 On 2024-11-19 |
-4.35 | -1.66 | 261.00 On 2024-11-14 |
252.74 On 2024-11-19 |
-3.16 | 256.27 |
| 10D | 263.85 On 2024-11-11 |
252.74 On 2024-11-19 |
-1.73 | -0.67 | 263.85 On 2024-11-11 |
252.74 On 2024-11-19 |
-4.21 | 258.17 |
| 20D | 263.85 On 2024-11-11 |
239.50 On 2024-11-05 |
9.77 | 3.95 | 263.85 On 2024-11-11 |
252.74 On 2024-11-19 |
-4.21 | 251.76 |
| WTD | 257.62 On 2024-11-20 |
252.74 On 2024-11-19 |
1.24 | 0.48 | 257.51 On 2024-11-18 |
252.74 On 2024-11-19 |
-1.85 | 256.02 |
| MTD | 263.85 On 2024-11-11 |
239.50 On 2024-11-05 |
14.19 | 5.84 | 263.85 On 2024-11-11 |
252.74 On 2024-11-19 |
-4.21 | 255.20 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
43,408.47 | +139.53 | +0.32 | 519,472,241 |
|
DJTA
Dow Jones Transportation Average |
17,002.48 | -26.31 | -0.15 | 83,519,444 |
|
SPX
S&P 500 Index |
5,917.11 | +0.13 | +0.00 | |
|
OEX
S&P 100 Index |
2,859.89 | -3.63 | -0.13 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,667.10 | -17.49 | -0.08 | |
|
NYA
NYSE Composite Index |
19,749.13 | +30.88 | +0.16 | |
|
XAX
NYSE AMEX Composite Index |
5,298.02 | -8.73 | -0.16 | |
|
RUI
RUSSELL 1000 Index |
3,248.36 | +1.77 | +0.05 | |
|
RUT
Russell 2000 Index |
2,325.53 | +0.71 | +0.03 | |
|
RUA
Russell 3000 Index |
3,390.61 | +1.81 | +0.05 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
17.27 | +0.92 | +5.63 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
20.78 | +0.26 | +1.27 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
19.47 | +0.31 | +1.62 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.30 | +0.61 | +3.45 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,074.58 | -7.41 | -0.07 |