VMW: VMware Inc.
$ 167.23 |
|
+4.22 +2.59% |
Open: | 163.98 |
High: | 167.91 |
Low: | 163.62 |
Volume: | 2,100,267 |
$ 163.01
-2.70 -1.63%
Open: | 161.57 |
High: | 165.12 |
Low: | 160.80 |
Volume: | 1,847,849 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2023-09-22 | 163.98 | 167.91 | 163.62 | 167.23 | 2,100,267 | +4.22 | +2.59 |
2023-09-21 | 161.57 | 165.12 | 160.80 | 163.01 | 1,847,849 | -2.70 | -1.63 |
2023-09-20 | 167.31 | 168.18 | 165.44 | 165.71 | 1,827,776 | -0.66 | -0.40 |
2023-09-19 | 166.13 | 166.92 | 165.41 | 166.37 | 2,005,804 | +0.22 | +0.13 |
2023-09-18 | 166.11 | 167.33 | 165.89 | 166.15 | 1,300,625 | -0.81 | -0.49 |
2023-09-15 | 167.27 | 167.68 | 165.48 | 166.96 | 2,413,432 | -1.24 | -0.74 |
2023-09-14 | 166.32 | 169.00 | 165.58 | 168.20 | 1,423,540 | +2.73 | +1.65 |
2023-09-13 | 164.80 | 166.19 | 163.42 | 165.47 | 1,512,737 | +1.12 | +0.68 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 168.18 On 2023-09-20 |
160.80 On 2023-09-21 |
0.27 | 0.16 | 168.18 On 2023-09-20 |
160.80 On 2023-09-21 |
-4.39 | 165.69 |
10D | 169.00 On 2023-09-14 |
160.80 On 2023-09-21 |
1.24 | 0.75 | 169.00 On 2023-09-14 |
160.80 On 2023-09-21 |
-4.85 | 165.90 |
20D | 170.19 On 2023-08-31 |
159.73 On 2023-08-25 |
5.23 | 3.23 | 170.19 On 2023-08-31 |
160.80 On 2023-09-21 |
-5.52 | 165.67 |
WTD | 168.18 On 2023-09-20 |
160.80 On 2023-09-21 |
0.27 | 0.16 | 168.18 On 2023-09-20 |
160.80 On 2023-09-21 |
-4.39 | 165.69 |
MTD | 169.00 On 2023-09-14 |
160.80 On 2023-09-21 |
-1.55 | -0.92 | 169.00 On 2023-09-14 |
160.80 On 2023-09-21 |
-4.85 | 165.58 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
33,963.84 | -106.58 | -0.31 | 268,761,615 |
DJTA
Dow Jones Transportation Average |
14,987.92 | -70.12 | -0.47 | 84,738,038 |
SPX
S&P 500 Index |
4,320.06 | -9.94 | -0.23 | |
OEX
S&P 100 Index |
2,024.87 | -5.61 | -0.28 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
14,701.10 | +6.85 | +0.05 | |
NYA
NYSE Composite Index |
15,569.51 | -32.09 | -0.21 | |
XAX
NYSE AMEX Composite Index |
4,459.95 | +35.16 | +0.79 | |
RUI
RUSSELL 1000 Index |
2,365.71 | -5.15 | -0.22 | |
RUT
Russell 2000 Index |
1,776.50 | -5.32 | -0.30 | |
RUA
Russell 3000 Index |
2,475.66 | -5.49 | -0.22 |