XPO: XPO Logistics Inc.

As of Friday, December 13th, 2024

$ 156.30

-1.87 -1.18%

Open: 158.31
High: 159.14
Low: 155.83
Volume: 1,384,641
Previous Close on Thursday, December 12th, 2024

$ 158.17

+0.04 +0.03%

Open: 158.92
High: 158.92
Low: 154.98
Volume: 1,175,283

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-12-13 158.31 159.14 155.83 156.30 1,384,641 -1.87 -1.18
2024-12-12 158.92 158.92 154.98 158.17 1,175,283 +0.04 +0.03
2024-12-11 155.38 158.39 155.20 158.13 1,994,251 +3.41 +2.20
2024-12-10 152.98 159.43 152.40 154.72 2,554,571 +1.21 +0.79
2024-12-09 151.70 156.79 148.60 153.51 3,121,877 +1.88 +1.24
2024-12-06 153.68 154.22 149.89 151.63 1,203,504 +1.24 +0.82
2024-12-05 154.75 155.52 150.15 150.39 1,203,940 -4.74 -3.06
2024-12-04 152.70 155.57 149.83 155.13 1,545,084 +1.77 +1.15
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 159.43
On 2024-12-10		 148.60
On 2024-12-09		 4.67 3.08 159.43
On 2024-12-10		 154.98
On 2024-12-12		 -2.79 156.17
10D 159.43
On 2024-12-10		 148.60
On 2024-12-09		 3.89 2.55 155.79
On 2024-12-02		 149.83
On 2024-12-04		 -3.83 154.59
20D 159.43
On 2024-12-10		 142.78
On 2024-11-19		 7.37 4.95 155.79
On 2024-12-02		 149.83
On 2024-12-04		 -3.83 151.63
WTD 159.43
On 2024-12-10		 148.60
On 2024-12-09		 4.67 3.08 159.43
On 2024-12-10		 154.98
On 2024-12-12		 -2.79 156.17
MTD 159.43
On 2024-12-10		 148.60
On 2024-12-09		 3.89 2.55 155.79
On 2024-12-02		 149.83
On 2024-12-04		 -3.83 154.59
As of Friday, December 13th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.01 +1.18 +0.72 4,510,171
KO

The Coca-Cola Company

63.12 -0.72 -1.13 12,598,325
PFE

Pfizer Inc.

25.58 +0.21 +0.83 28,944,058
VZ

Verizon Communications Inc.

42.28 +0.20 +0.48 13,296,227
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,828.06 -86.06 -0.20 455,381,444
DJTA

Dow Jones Transportation Average

16,711.43 -131.34 -0.78 110,553,871
SPX

S&P 500 Index

6,051.09 -0.16 0.00
OEX

S&P 100 Index

2,958.64 +4.79 +0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,780.25 +164.98 +0.76
NYA

NYSE Composite Index

19,729.37 -39.72 -0.20
XAX

NYSE AMEX Composite Index

4,953.65 -76.50 -1.52
RUI

RUSSELL 1000 Index

3,322.90 -1.21 -0.04
RUT

Russell 2000 Index

2,346.90 -14.19 -0.60
RUA

Russell 3000 Index

3,466.20 -2.20 -0.06
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.87 +0.21 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.23 +0.04 +0.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.15 0.00 0.00
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,560.05 +71.57 +0.68
 
Recent
Ticker Last Chg %Chg Volume
XPO

XPO Logistics Inc.

156.30 -1.87 -1.18 1,384,641