USB: US Bancorp
$ 44.70 |
|
+0.70 +1.59% |
Open: | 44.42 |
High: | 44.91 |
Low: | 44.30 |
Volume: | 7,519,354 |
$ 44.00
+0.47 +1.08%
Open: | 43.30 |
High: | 44.02 |
Low: | 43.26 |
Volume: | 6,165,582 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-03-28 | 44.42 | 44.91 | 44.30 | 44.70 | 7,519,354 | +0.70 | +1.59 |
2024-03-27 | 43.30 | 44.02 | 43.26 | 44.00 | 6,165,582 | +0.47 | +1.08 |
2024-03-26 | 44.00 | 44.00 | 43.47 | 43.53 | 5,266,165 | -0.02 | -0.05 |
2024-03-25 | 43.75 | 44.30 | 43.46 | 43.55 | 6,423,779 | -0.04 | -0.09 |
2024-03-22 | 44.93 | 45.04 | 43.58 | 43.59 | 6,698,123 | -0.86 | -1.93 |
2024-03-21 | 43.75 | 44.74 | 43.70 | 44.45 | 8,526,359 | +0.99 | +2.28 |
2024-03-20 | 41.92 | 43.68 | 41.89 | 43.46 | 7,996,188 | +1.24 | +2.94 |
2024-03-19 | 42.40 | 42.65 | 42.09 | 42.22 | 6,079,839 | -0.25 | -0.59 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 45.04 On 2024-03-22 |
43.26 On 2024-03-27 |
0.25 | 0.56 | 45.04 On 2024-03-22 |
43.26 On 2024-03-27 |
-3.95 | 43.87 |
10D | 45.04 On 2024-03-22 |
41.69 On 2024-03-18 |
2.35 | 5.55 | 45.04 On 2024-03-22 |
43.26 On 2024-03-27 |
-3.95 | 43.41 |
20D | 45.04 On 2024-03-22 |
40.93 On 2024-03-01 |
2.74 | 6.53 | 44.07 On 2024-03-13 |
41.69 On 2024-03-18 |
-5.40 | 43.18 |
WTD | 44.91 On 2024-03-28 |
43.26 On 2024-03-27 |
1.11 | 2.55 | 44.30 On 2024-03-25 |
43.26 On 2024-03-27 |
-2.35 | 43.95 |
MTD | 45.04 On 2024-03-22 |
40.93 On 2024-03-01 |
2.74 | 6.53 | 44.07 On 2024-03-13 |
41.69 On 2024-03-18 |
-5.40 | 43.18 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
39,807.37 | +47.29 | +0.12 | 360,977,517 |
DJTA
Dow Jones Transportation Average |
16,211.62 | +183.07 | +1.14 | 107,127,021 |
SPX
S&P 500 Index |
5,254.35 | +5.86 | +0.11 | |
OEX
S&P 100 Index |
2,478.85 | +0.03 | +0.00 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
18,254.69 | -26.15 | -0.14 | |
NYA
NYSE Composite Index |
18,312.67 | +57.43 | +0.31 | |
XAX
NYSE AMEX Composite Index |
4,873.06 | +42.82 | +0.89 | |
RUI
RUSSELL 1000 Index |
2,881.91 | +3.42 | +0.12 | |
RUT
Russell 2000 Index |
2,124.55 | +10.20 | +0.48 | |
RUA
Russell 3000 Index |
3,012.90 | +4.15 | +0.14 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
13.01 | +0.23 | +1.80 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
20.03 | +0.15 | +0.75 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
17.19 | +0.12 | +0.70 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
15.19 | +0.18 | +1.20 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.66 | +0.05 | +0.30 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,000.95 | -11.34 | -0.13 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
USB
US Bancorp |
44.70 | +0.70 | +1.59 | 7,519,354 |