XPO: XPO Logistics Inc.

As of Monday, April 15th, 2024

$ 123.37

-2.43 -1.93%

Open: 127.37
High: 128.91
Low: 122.47
Volume: 1,028,534
Previous Close on Friday, April 12th, 2024

$ 125.80

-1.12 -0.88%

Open: 125.32
High: 126.07
Low: 124.09
Volume: 701,088
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-15 127.37 128.91 122.47 123.37 1,028,534 -2.43 -1.93
2024-04-12 125.32 126.07 124.09 125.80 701,088 -1.12 -0.88
2024-04-11 125.76 127.15 124.57 126.92 692,107 +1.21 +0.96
2024-04-10 124.57 127.13 124.42 125.71 656,008 -1.63 -1.28
2024-04-09 128.06 128.53 122.19 127.34 1,124,596 -1.30 -1.01
2024-04-08 128.98 130.51 128.15 128.64 873,109 +0.48 +0.37
2024-04-05 123.60 128.25 123.60 128.16 1,307,141 +5.79 +4.73
2024-04-04 124.37 127.71 121.49 122.37 832,097 -1.34 -1.08

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 128.91
On 2024-04-15
122.19
On 2024-04-09
-5.27 -4.10 128.53
On 2024-04-09
124.09
On 2024-04-12
-3.45 125.83
10D 130.51
On 2024-04-08
117.50
On 2024-04-02
1.52 1.25 130.51
On 2024-04-08
122.19
On 2024-04-09
-6.37 125.32
20D 130.51
On 2024-04-08
117.50
On 2024-04-02
0.71 0.58 127.15
On 2024-03-21
117.50
On 2024-04-02
-7.59 124.17
WTD 128.91
On 2024-04-15
122.47
On 2024-04-15
-2.43 -1.93 -- -- -- 123.37
MTD 130.51
On 2024-04-08
117.50
On 2024-04-02
1.34 1.10 130.51
On 2024-04-08
122.19
On 2024-04-09
-6.37 125.00
As of Monday, April 15th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

153.70 -0.93 -0.60 6,309,758
KO

The Coca-Cola Company

58.14 -0.14 -0.24 12,421,431
PFE

Pfizer Inc.

25.91 +0.05 +0.19 34,904,368
VZ

Verizon Communications Inc.

40.11 +0.39 +0.98 16,415,435
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,735.11 -248.13 -0.65 391,709,962
DJTA

Dow Jones Transportation Average

15,388.34 -109.77 -0.71 103,270,593
SPX

S&P 500 Index

5,061.82 -61.59 -1.20
OEX

S&P 100 Index

2,401.32 -31.51 -1.30
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,706.83 -296.65 -1.65
NYA

NYSE Composite Index

17,506.93 -132.11 -0.75
XAX

NYSE AMEX Composite Index

4,810.99 -79.31 -1.62
RUI

RUSSELL 1000 Index

2,771.65 -35.18 -1.25
RUT

Russell 2000 Index

1,975.71 -27.47 -1.37
RUA

Russell 3000 Index

2,892.64 -36.89 -1.26
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.00 +0.71 +3.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.41 +1.03 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +1.35 +7.42
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,730.89 -153.70