X: United States Steel Corporation
$ 32.00 |
|
+0.77 +2.47% |
Open: | 31.59 |
High: | 32.06 |
Low: | 31.51 |
Volume: | 9,874,272 |
$ 31.23
-0.19 -0.60%
Open: | 31.38 |
High: | 31.59 |
Low: | 31.14 |
Volume: | 4,698,199 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2023-09-22 | 31.59 | 32.06 | 31.51 | 32.00 | 9,874,272 | +0.77 | +2.47 |
2023-09-21 | 31.38 | 31.59 | 31.14 | 31.23 | 4,698,199 | -0.19 | -0.60 |
2023-09-20 | 31.50 | 32.01 | 31.41 | 31.42 | 6,699,583 | -0.24 | -0.76 |
2023-09-19 | 31.08 | 31.85 | 30.91 | 31.66 | 12,157,553 | +1.13 | +3.70 |
2023-09-18 | 30.50 | 30.75 | 30.42 | 30.53 | 3,760,921 | -0.15 | -0.49 |
2023-09-15 | 30.61 | 30.96 | 30.48 | 30.68 | 8,521,388 | -0.16 | -0.52 |
2023-09-14 | 30.58 | 30.91 | 30.41 | 30.84 | 6,605,926 | +0.56 | +1.85 |
2023-09-13 | 30.38 | 30.38 | 30.02 | 30.28 | 4,125,682 | +0.03 | +0.10 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 32.06 On 2023-09-22 |
30.42 On 2023-09-18 |
1.32 | 4.30 | 32.01 On 2023-09-20 |
31.14 On 2023-09-21 |
-2.72 | 31.37 |
10D | 32.06 On 2023-09-22 |
30.02 On 2023-09-13 |
1.24 | 4.03 | 31.11 On 2023-09-11 |
30.02 On 2023-09-13 |
-3.51 | 30.95 |
20D | 32.06 On 2023-09-22 |
29.84 On 2023-08-28 |
1.55 | 5.09 | 31.39 On 2023-09-01 |
30.02 On 2023-09-13 |
-4.37 | 30.86 |
WTD | 32.06 On 2023-09-22 |
30.42 On 2023-09-18 |
1.32 | 4.30 | 32.01 On 2023-09-20 |
31.14 On 2023-09-21 |
-2.72 | 31.37 |
MTD | 32.06 On 2023-09-22 |
30.02 On 2023-09-13 |
0.91 | 2.93 | 31.39 On 2023-09-01 |
30.02 On 2023-09-13 |
-4.37 | 30.95 |
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 |