XPO: XPO Logistics Inc.
$ 112.06 |
|
+2.58 +2.36% |
|
| Open: | 110.95 |
| High: | 114.21 |
| Low: | 109.64 |
| Volume: | 1,592,181 |
$ 109.48
+1.77 +1.64%
| Open: | 109.24 |
| High: | 111.28 |
| Low: | 108.58 |
| Volume: | 1,385,645 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 110.95 | 114.21 | 109.64 | 112.06 | 1,592,181 | +2.58 | +2.36 |
| 2025-05-07 | 109.24 | 111.28 | 108.58 | 109.48 | 1,385,645 | +1.77 | +1.64 |
| 2025-05-06 | 107.09 | 108.89 | 106.65 | 107.71 | 1,748,434 | -1.58 | -1.45 |
| 2025-05-05 | 108.57 | 111.29 | 108.07 | 109.29 | 1,657,098 | -0.45 | -0.41 |
| 2025-05-02 | 106.18 | 110.48 | 105.90 | 109.74 | 2,316,795 | +5.80 | +5.58 |
| 2025-05-01 | 106.00 | 107.80 | 103.71 | 103.94 | 2,760,645 | -2.18 | -2.05 |
| 2025-04-30 | 104.00 | 106.79 | 100.10 | 106.12 | 4,180,124 | +8.69 | +8.92 |
| 2025-04-29 | 96.58 | 98.12 | 95.23 | 97.43 | 3,122,980 | -0.10 | -0.10 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 114.21 On 2025-05-08 |
105.90 On 2025-05-02 |
8.12 | 7.81 | 111.29 On 2025-05-05 |
106.65 On 2025-05-06 |
-4.17 | 109.66 |
| 10D | 114.21 On 2025-05-08 |
93.82 On 2025-04-25 |
8.34 | 8.04 | 111.29 On 2025-05-05 |
106.65 On 2025-05-06 |
-4.17 | 104.97 |
| 20D | 114.21 On 2025-05-08 |
88.50 On 2025-04-11 |
6.50 | 6.16 | 101.62 On 2025-04-10 |
88.50 On 2025-04-11 |
-12.91 | 100.91 |
| WTD | 114.21 On 2025-05-08 |
106.65 On 2025-05-06 |
2.32 | 2.11 | 111.29 On 2025-05-05 |
106.65 On 2025-05-06 |
-4.17 | 109.64 |
| MTD | 114.21 On 2025-05-08 |
103.71 On 2025-05-01 |
5.94 | 5.60 | 111.29 On 2025-05-05 |
106.65 On 2025-05-06 |
-4.17 | 108.70 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
41,368.45 | +254.48 | +0.62 | 512,050,581 |
|
DJTA
Dow Jones Transportation Average |
14,130.60 | +348.60 | +2.53 | 156,160,759 |
|
SPX
S&P 500 Index |
5,663.94 | +32.66 | +0.58 | |
|
OEX
S&P 100 Index |
2,738.83 | +16.66 | +0.61 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,063.57 | +195.59 | +0.98 | |
|
NYA
NYSE Composite Index |
19,314.18 | +51.79 | +0.27 | |
|
XAX
NYSE AMEX Composite Index |
5,027.15 | +47.46 | +0.95 | |
|
RUI
RUSSELL 1000 Index |
3,102.77 | +20.95 | +0.68 | |
|
RUT
Russell 2000 Index |
2,026.41 | +36.75 | +1.85 | |
|
RUA
Russell 3000 Index |
3,224.98 | +23.38 | +0.73 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
22.48 | -1.07 | -4.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.61 | -0.50 | -1.99 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.60 | -0.68 | -2.69 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.76 | -0.94 | -3.81 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,574.60 | +31.36 | +0.33 |