TW: Tradeweb Markets Inc.
$ 145.25 |
|
+1.51 +1.05% |
|
| Open: | 145.00 |
| High: | 146.49 |
| Low: | 143.89 |
| Volume: | 1,353,156 |
$ 143.74
+0.40 +0.28%
| Open: | 143.47 |
| High: | 144.52 |
| Low: | 142.50 |
| Volume: | 684,716 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 145.00 | 146.49 | 143.89 | 145.25 | 1,353,155 | +1.51 | +1.05 |
| 2025-05-07 | 143.47 | 144.52 | 142.50 | 143.74 | 684,716 | +0.40 | +0.28 |
| 2025-05-06 | 140.19 | 144.26 | 140.19 | 143.34 | 1,113,097 | -0.97 | -0.67 |
| 2025-05-05 | 140.87 | 144.63 | 140.58 | 144.31 | 1,108,918 | +2.45 | +1.73 |
| 2025-05-02 | 139.18 | 142.20 | 139.18 | 141.86 | 952,747 | +3.79 | +2.74 |
| 2025-05-01 | 137.98 | 139.12 | 135.60 | 138.07 | 1,260,163 | -0.23 | -0.17 |
| 2025-04-30 | 134.75 | 138.64 | 131.00 | 138.30 | 2,021,063 | +0.92 | +0.67 |
| 2025-04-29 | 136.13 | 138.07 | 135.31 | 137.38 | 1,066,093 | +0.89 | +0.65 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 146.49 On 2025-05-08 |
139.18 On 2025-05-02 |
7.18 | 5.20 | 144.63 On 2025-05-05 |
140.19 On 2025-05-06 |
-3.07 | 143.70 |
| 10D | 146.49 On 2025-05-08 |
131.00 On 2025-04-30 |
10.22 | 7.57 | 144.63 On 2025-05-05 |
140.19 On 2025-05-06 |
-3.07 | 140.40 |
| 20D | 146.49 On 2025-05-08 |
122.58 On 2025-04-10 |
17.23 | 13.46 | 136.29 On 2025-04-17 |
128.14 On 2025-04-21 |
-5.98 | 136.10 |
| WTD | 146.49 On 2025-05-08 |
140.19 On 2025-05-06 |
3.39 | 2.39 | 144.63 On 2025-05-05 |
140.19 On 2025-05-06 |
-3.07 | 144.16 |
| MTD | 146.49 On 2025-05-08 |
135.60 On 2025-05-01 |
6.95 | 5.03 | 144.63 On 2025-05-05 |
140.19 On 2025-05-06 |
-3.07 | 142.76 |
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 |