XPO: XPO Logistics Inc.

As of Monday, March 18th, 2024

$ 122.08

-0.58 -0.47%

Open: 123.33
High: 124.46
Low: 122.00
Volume: 939,964
Previous Close on Friday, March 15th, 2024

$ 122.66

-0.77 -0.62%

Open: 122.56
High: 124.00
Low: 122.11
Volume: 1,470,710
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 123.33 124.46 122.00 122.08 939,964 -0.58 -0.47
2024-03-15 122.56 124.00 122.11 122.66 1,470,710 -0.77 -0.62
2024-03-14 122.66 123.51 121.06 123.43 695,887 +0.68 +0.55
2024-03-13 124.50 125.33 122.43 122.75 799,962 -2.19 -1.75
2024-03-12 122.42 125.92 121.50 124.94 890,497 +2.97 +2.44
2024-03-11 123.81 123.86 119.43 121.97 1,430,042 -0.46 -0.38
2024-03-08 128.08 129.43 121.90 122.43 1,110,999 -5.54 -4.33
2024-03-07 125.84 128.32 125.53 127.97 1,273,757 +2.66 +2.12

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 125.92
On 2024-03-12
121.06
On 2024-03-14
0.11 0.09 125.92
On 2024-03-12
121.06
On 2024-03-14
-3.86 123.17
10D 129.43
On 2024-03-08
119.43
On 2024-03-11
0.70 0.58 129.43
On 2024-03-08
119.43
On 2024-03-11
-7.73 123.69
20D 129.43
On 2024-03-08
115.88
On 2024-02-20
1.65 1.37 129.43
On 2024-03-08
119.43
On 2024-03-11
-7.73 121.88
WTD 124.46
On 2024-03-18
122.00
On 2024-03-18
-0.58 -0.47 -- -- -- 122.08
MTD 129.43
On 2024-03-08
118.90
On 2024-03-01
1.76 1.46 129.43
On 2024-03-08
119.43
On 2024-03-11
-7.73 123.24
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
XPO

XPO Logistics Inc.

122.08 -0.58 -0.47 939,964