VRSK: Verisk Analytics Inc.
$ 292.23 |
|
-2.82 -0.96% |
|
| Open: | 295.31 |
| High: | 297.32 |
| Low: | 290.23 |
| Volume: | 954,892 |
$ 295.05
-0.05 -0.02%
| Open: | 295.38 |
| High: | 297.61 |
| Low: | 294.46 |
| Volume: | 612,679 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-16 | 295.31 | 297.32 | 290.23 | 292.23 | 954,892 | -2.82 | -0.96 |
| 2025-04-15 | 295.38 | 297.61 | 294.46 | 295.05 | 612,679 | -0.05 | -0.02 |
| 2025-04-14 | 293.12 | 296.50 | 291.38 | 295.10 | 828,906 | +3.22 | +1.10 |
| 2025-04-11 | 285.07 | 293.55 | 282.85 | 291.88 | 835,049 | +6.10 | +2.13 |
| 2025-04-10 | 286.12 | 289.69 | 279.82 | 285.78 | 1,386,634 | -3.56 | -1.23 |
| 2025-04-09 | 275.43 | 290.30 | 273.76 | 289.34 | 1,926,297 | +12.31 | +4.44 |
| 2025-04-08 | 281.51 | 281.82 | 274.91 | 277.03 | 1,707,245 | -1.06 | -0.38 |
| 2025-04-07 | 285.86 | 287.56 | 275.17 | 278.09 | 1,675,260 | -6.90 | -2.42 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 297.61 On 2025-04-15 |
279.82 On 2025-04-10 |
2.89 | 1.00 | 297.61 On 2025-04-15 |
290.23 On 2025-04-16 |
-2.48 | 292.01 |
| 10D | 306.68 On 2025-04-03 |
273.76 On 2025-04-09 |
-7.48 | -2.50 | 306.68 On 2025-04-03 |
273.76 On 2025-04-09 |
-10.73 | 289.46 |
| 20D | 306.68 On 2025-04-03 |
273.76 On 2025-04-09 |
2.49 | 0.86 | 306.68 On 2025-04-03 |
273.76 On 2025-04-09 |
-10.73 | 291.00 |
| WTD | 297.61 On 2025-04-15 |
290.23 On 2025-04-16 |
0.35 | 0.12 | 297.61 On 2025-04-15 |
290.23 On 2025-04-16 |
-2.48 | 294.13 |
| MTD | 306.68 On 2025-04-03 |
273.76 On 2025-04-09 |
-5.39 | -1.81 | 306.68 On 2025-04-03 |
273.76 On 2025-04-09 |
-10.73 | 291.08 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
39,669.39 | -699.57 | -1.73 | 732,354,014 |
|
DJTA
Dow Jones Transportation Average |
13,123.31 | -300.28 | -2.24 | 187,799,200 |
|
SPX
S&P 500 Index |
5,275.70 | -120.93 | -2.24 | |
|
OEX
S&P 100 Index |
2,545.23 | -69.77 | -2.67 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
18,257.64 | -572.58 | -3.04 | |
|
NYA
NYSE Composite Index |
18,245.65 | -184.39 | -1.00 | |
|
XAX
NYSE AMEX Composite Index |
4,595.21 | +44.67 | +0.98 | |
|
RUI
RUSSELL 1000 Index |
2,882.23 | -63.24 | -2.15 | |
|
RUT
Russell 2000 Index |
1,863.48 | -19.44 | -1.03 | |
|
RUA
Russell 3000 Index |
2,994.44 | -64.20 | -2.10 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
32.64 | +2.52 | +8.37 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
27.82 | +1.33 | +5.02 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
29.78 | +1.58 | +5.60 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
30.94 | +1.94 | +6.69 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,273.53 | -88.24 | -0.94 |