SRE: Sempra Energy

As of Monday, September 16th, 2024

$ 83.60

+0.63 +0.76%

Open: 83.61
High: 84.29
Low: 83.30
Volume: 2,367,027
Previous Close on Friday, September 13th, 2024

$ 82.97

+1.27 +1.55%

Open: 81.93
High: 83.07
Low: 81.35
Volume: 2,353,752

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-16 83.61 84.29 83.30 83.60 2,367,027 +0.63 +0.76
2024-09-13 81.93 83.07 81.35 82.97 2,353,752 +1.27 +1.55
2024-09-12 81.55 81.84 81.00 81.70 2,331,203 +0.33 +0.41
2024-09-11 81.85 81.89 80.46 81.37 3,405,342 -0.71 -0.87
2024-09-10 83.09 83.82 81.42 82.08 3,041,548 -0.86 -1.04
2024-09-09 82.33 83.01 82.05 82.94 2,081,218 +0.84 +1.02
2024-09-06 83.11 83.26 82.08 82.10 2,115,396 -0.99 -1.19
2024-09-05 84.22 84.22 82.80 83.09 1,431,500 -0.31 -0.37
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 84.29
On 2024-09-16		 80.46
On 2024-09-11		 0.66 0.80 83.82
On 2024-09-10		 80.46
On 2024-09-11		 -4.01 82.34
10D 84.29
On 2024-09-16		 80.46
On 2024-09-11		 1.42 1.73 84.28
On 2024-09-04		 80.46
On 2024-09-11		 -4.53 82.59
20D 84.29
On 2024-09-16		 79.98
On 2024-08-19		 3.61 4.51 84.28
On 2024-09-04		 80.46
On 2024-09-11		 -4.53 82.02
WTD 84.29
On 2024-09-16		 83.30
On 2024-09-16		 0.63 0.76 -- -- -- 83.60
MTD 84.29
On 2024-09-16		 80.46
On 2024-09-11		 1.42 1.73 84.28
On 2024-09-04		 80.46
On 2024-09-11		 -4.53 82.59
As of Monday, September 16th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

181.44 +3.16 +1.77 6,763,814
KO

The Coca-Cola Company

72.10 +0.69 +0.97 10,771,399
PFE

Pfizer Inc.

30.07 +0.80 +2.73 28,470,605
VZ

Verizon Communications Inc.

45.00 +0.57 +1.28 22,379,232
VIX

CBOE Volatility Index

17.14 +0.57 +3.44
 
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
SRE

Sempra Energy

83.60 +0.63 +0.76 2,367,027