X: United States Steel Corporation

As of Tuesday, September 10th, 2024

$ 31.22

-1.60 -4.88%

Open: 32.44
High: 32.82
Low: 30.32
Volume: 10,662,121
Previous Close on Monday, September 9th, 2024

$ 32.82

+1.55 +4.96%

Open: 31.96
High: 33.14
Low: 31.76
Volume: 8,588,070

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-10 32.44 32.82 30.32 31.22 10,662,121 -1.60 -4.88
2024-09-09 31.96 33.14 31.76 32.82 8,588,070 +1.55 +4.96
2024-09-06 31.04 32.20 30.58 31.27 24,015,173 +1.30 +4.34
2024-09-05 30.00 31.00 29.60 29.97 23,999,481 +0.59 +2.01
2024-09-04 36.08 37.05 26.92 29.38 51,748,984 -6.22 -17.47
2024-09-03 36.38 36.83 35.44 35.60 8,824,954 -2.31 -6.09
2024-08-30 38.64 38.84 37.34 37.91 4,381,780 -0.65 -1.69
2024-08-29 37.79 38.57 37.55 38.56 3,598,680 +1.17 +3.13
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 37.05
On 2024-09-04		 26.92
On 2024-09-04		 -4.38 -12.30 37.05
On 2024-09-04		 29.60
On 2024-09-05		 -20.11 30.93
10D 38.84
On 2024-08-30		 26.92
On 2024-09-04		 -6.60 -17.45 38.84
On 2024-08-30		 26.92
On 2024-09-04		 -30.69 34.21
20D 42.78
On 2024-08-15		 26.92
On 2024-09-04		 -9.88 -24.04 42.78
On 2024-08-15		 26.92
On 2024-09-04		 -37.09 36.96
WTD 33.14
On 2024-09-09		 30.32
On 2024-09-10		 -0.05 -0.16 33.14
On 2024-09-09		 30.32
On 2024-09-10		 -8.51 32.02
MTD 37.05
On 2024-09-04		 26.92
On 2024-09-04		 -6.69 -17.65 37.05
On 2024-09-04		 29.60
On 2024-09-05		 -20.11 31.71
As of Tuesday, September 10th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.98 +1.63 +0.99 3,471,280
KO

The Coca-Cola Company

71.55 -0.30 -0.42 10,271,030
PFE

Pfizer Inc.

29.74 +0.33 +1.12 29,065,941
VZ

Verizon Communications Inc.

43.65 +0.92 +2.15 35,470,540
VIX

CBOE Volatility Index

19.08 -0.50 -2.55
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,736.96 -92.63 -0.23 357,427,762
DJTA

Dow Jones Transportation Average

15,609.12 -26.04 -0.17 95,485,586
SPX

S&P 500 Index

5,495.52 +24.47 +0.45
OEX

S&P 100 Index

2,635.70 +15.68 +0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,829.14 +168.36 +0.90
NYA

NYSE Composite Index

18,822.22 -37.47 -0.20
XAX

NYSE AMEX Composite Index

4,780.22 -50.07 -1.04
RUI

RUSSELL 1000 Index

2,995.66 +12.36 +0.41
RUT

Russell 2000 Index

2,097.44 -0.34 -0.02
RUA

Russell 3000 Index

3,123.56 +12.26 +0.39
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.08 -0.50 -2.55
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.19 -0.12 -0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.23 -0.30 -1.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 -0.41 -1.96
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,347.25 +44.68 +0.48
 
Recent
Ticker Last Chg %Chg Volume
X

United States Steel Corporation

31.22 -1.60 -4.88 10,662,121