USB: US Bancorp
$ 42.47 |
|
+0.39 +0.93% |
Open: | 42.47 |
High: | 42.49 |
Low: | 41.69 |
Volume: | 8,165,601 |
$ 42.08
-0.27 -0.64%
Open: | 41.93 |
High: | 42.78 |
Low: | 41.93 |
Volume: | 32,596,965 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-03-18 | 42.47 | 42.49 | 41.69 | 42.47 | 8,165,601 | +0.39 | +0.93 |
2024-03-15 | 41.93 | 42.78 | 41.93 | 42.08 | 32,596,965 | -0.27 | -0.64 |
2024-03-14 | 43.09 | 43.55 | 42.09 | 42.35 | 7,363,832 | -1.12 | -2.58 |
2024-03-13 | 43.23 | 44.07 | 43.23 | 43.47 | 5,756,785 | +0.26 | +0.60 |
2024-03-12 | 43.39 | 43.64 | 43.09 | 43.21 | 5,888,301 | -0.31 | -0.71 |
2024-03-11 | 43.17 | 43.78 | 43.03 | 43.52 | 8,139,716 | +0.26 | +0.60 |
2024-03-08 | 43.77 | 43.82 | 43.17 | 43.26 | 6,555,007 | -0.08 | -0.18 |
2024-03-07 | 43.45 | 43.76 | 43.06 | 43.34 | 7,353,674 | +0.25 | +0.58 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 44.07 On 2024-03-13 |
41.69 On 2024-03-18 |
-1.05 | -2.41 | 44.07 On 2024-03-13 |
41.69 On 2024-03-18 |
-5.40 | 42.72 |
10D | 44.07 On 2024-03-13 |
41.69 On 2024-03-18 |
-0.23 | -0.54 | 44.07 On 2024-03-13 |
41.69 On 2024-03-18 |
-5.40 | 43.00 |
20D | 44.07 On 2024-03-13 |
40.33 On 2024-02-21 |
0.98 | 2.36 | 44.07 On 2024-03-13 |
41.69 On 2024-03-18 |
-5.40 | 42.21 |
WTD | 42.49 On 2024-03-18 |
41.69 On 2024-03-18 |
0.39 | 0.93 | -- | -- | -- | 42.47 |
MTD | 44.07 On 2024-03-13 |
40.93 On 2024-03-01 |
0.51 | 1.22 | 44.07 On 2024-03-13 |
41.69 On 2024-03-18 |
-5.40 | 42.85 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
38,790.43 | +75.66 | +0.20 | 331,620,069 |
DJTA
Dow Jones Transportation Average |
15,417.58 | -81.05 | -0.52 | 90,719,643 |
SPX
S&P 500 Index |
5,149.42 | +32.33 | +0.63 | |
OEX
S&P 100 Index |
2,439.52 | +19.49 | +0.81 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
17,985.01 | +176.76 | +0.99 | |
NYA
NYSE Composite Index |
17,882.32 | +34.23 | +0.19 | |
XAX
NYSE AMEX Composite Index |
4,762.79 | +10.23 | +0.22 | |
RUI
RUSSELL 1000 Index |
2,820.78 | +16.66 | +0.59 | |
RUT
Russell 2000 Index |
2,024.74 | -14.59 | -0.72 | |
RUA
Russell 3000 Index |
2,944.94 | +15.43 | +0.53 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
14.33 | -0.08 | -0.56 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
20.51 | -0.14 | -0.68 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
18.00 | -0.17 | -0.94 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
16.22 | -0.19 | -1.16 | |
VXN
CBOE NASDAQ 100 Volatility Index |
19.40 | +0.15 | +0.78 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
8,881.21 | +77.99 | +0.89 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
USB
US Bancorp |
42.47 | +0.39 | +0.93 | 8,165,601 |