SRE: Sempra Energy
$ 75.77 |
|
-0.09 -0.12% |
|
| Open: | 75.90 |
| High: | 77.59 |
| Low: | 75.56 |
| Volume: | 4,031,781 |
$ 75.86
+0.79 +1.05%
| Open: | 74.86 |
| High: | 76.30 |
| Low: | 74.52 |
| Volume: | 4,617,712 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 75.90 | 77.59 | 75.56 | 75.77 | 4,027,973 | -0.09 | -0.12 |
| 2025-05-07 | 74.86 | 76.30 | 74.52 | 75.86 | 4,617,712 | +0.79 | +1.05 |
| 2025-05-06 | 75.04 | 76.05 | 74.45 | 75.07 | 3,108,940 | -0.29 | -0.38 |
| 2025-05-05 | 75.10 | 75.74 | 74.55 | 75.36 | 3,187,910 | -0.11 | -0.15 |
| 2025-05-02 | 75.10 | 76.04 | 74.81 | 75.47 | 2,830,075 | +0.77 | +1.03 |
| 2025-05-01 | 74.38 | 75.22 | 73.44 | 74.70 | 3,272,331 | +0.43 | +0.58 |
| 2025-04-30 | 74.94 | 75.08 | 72.99 | 74.27 | 4,219,835 | -1.08 | -1.43 |
| 2025-04-29 | 75.31 | 76.06 | 75.14 | 75.35 | 3,507,523 | -0.25 | -0.33 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 77.59 On 2025-05-08 |
74.45 On 2025-05-06 |
1.07 | 1.43 | 76.04 On 2025-05-02 |
74.55 On 2025-05-05 |
-1.96 | 75.51 |
| 10D | 77.59 On 2025-05-08 |
72.99 On 2025-04-30 |
1.25 | 1.68 | 76.06 On 2025-04-29 |
72.99 On 2025-04-30 |
-4.04 | 75.21 |
| 20D | 77.59 On 2025-05-08 |
65.07 On 2025-04-10 |
7.71 | 11.33 | 76.06 On 2025-04-29 |
72.99 On 2025-04-30 |
-4.04 | 72.97 |
| WTD | 77.59 On 2025-05-08 |
74.45 On 2025-05-06 |
0.30 | 0.40 | 75.74 On 2025-05-05 |
75.74 On 2025-05-05 |
0.00 | 75.52 |
| MTD | 77.59 On 2025-05-08 |
73.44 On 2025-05-01 |
1.50 | 2.02 | 76.04 On 2025-05-02 |
74.55 On 2025-05-05 |
-1.96 | 75.37 |
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 |