VRSK: Verisk Analytics Inc.
$ 301.90 |
|
-0.70 -0.23% |
Open: | 304.29 |
High: | 304.29 |
Low: | 300.46 |
Volume: | 1,530,441 |
$ 302.60
+1.12 +0.37%
Open: | 302.13 |
High: | 303.34 |
Low: | 300.46 |
Volume: | 526,719 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-18 | 304.29 | 304.29 | 300.46 | 301.90 | 1,530,441 | -0.70 | -0.23 |
2025-07-17 | 302.13 | 303.34 | 300.46 | 302.60 | 526,719 | +1.12 | +0.37 |
2025-07-16 | 300.21 | 301.69 | 297.65 | 301.48 | 706,353 | +1.34 | +0.45 |
2025-07-15 | 303.88 | 305.73 | 299.86 | 300.14 | 845,752 | -5.48 | -1.79 |
2025-07-14 | 300.91 | 306.45 | 300.91 | 305.62 | 648,319 | +5.11 | +1.70 |
2025-07-11 | 302.16 | 302.59 | 299.37 | 300.51 | 950,224 | -2.39 | -0.79 |
2025-07-10 | 302.27 | 304.25 | 301.30 | 302.90 | 724,630 | -0.82 | -0.27 |
2025-07-09 | 302.74 | 304.31 | 301.70 | 303.72 | 823,143 | +1.18 | +0.39 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 306.45 On 2025-07-14 |
297.65 On 2025-07-16 |
1.39 | 0.46 | 306.45 On 2025-07-14 |
297.65 On 2025-07-16 |
-2.87 | 302.35 |
10D | 308.19 On 2025-07-07 |
297.65 On 2025-07-16 |
-2.16 | -0.71 | 308.19 On 2025-07-07 |
297.65 On 2025-07-16 |
-3.42 | 302.96 |
20D | 314.80 On 2025-07-01 |
297.65 On 2025-07-16 |
-4.37 | -1.43 | 314.80 On 2025-07-01 |
297.65 On 2025-07-16 |
-5.45 | 305.08 |
WTD | 306.45 On 2025-07-14 |
297.65 On 2025-07-16 |
1.39 | 0.46 | 306.45 On 2025-07-14 |
297.65 On 2025-07-16 |
-2.87 | 302.35 |
MTD | 314.80 On 2025-07-01 |
297.65 On 2025-07-16 |
-9.60 | -3.08 | 314.80 On 2025-07-01 |
297.65 On 2025-07-16 |
-5.45 | 303.68 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,342.19 | -142.30 | -0.32 | 497,807,218 |
DJTA
Dow Jones Transportation Average |
15,862.11 | -110.48 | -0.69 | 163,545,471 |
SPX
S&P 500 Index |
6,296.79 | -0.57 | -0.01 | |
OEX
S&P 100 Index |
3,098.65 | -1.69 | -0.05 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,065.47 | -12.56 | -0.05 | |
NYA
NYSE Composite Index |
20,541.56 | -47.96 | -0.23 | |
XAX
NYSE AMEX Composite Index |
5,967.01 | +5.55 | +0.09 | |
RUI
RUSSELL 1000 Index |
3,448.17 | +0.30 | +0.01 | |
RUT
Russell 2000 Index |
2,240.01 | -13.68 | -0.61 | |
RUA
Russell 3000 Index |
3,583.12 | -0.63 | -0.02 | |
VIX
CBOE Volatility Index |
16.41 | -0.11 | -0.67 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.49 | -0.10 | -0.44 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.33 | -0.06 | -0.28 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.58 | -0.11 | -0.56 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,596.14 | -8.07 | -0.08 |