COMP: NASDAQ Composite Index

As of Friday, May 17th, 2024

4.30

-0.05 -1.15%

Open: 4.33
High: 4.35
Low: 4.19
Volume: 3,578,416
Previous Close on Thursday, May 16th, 2024

4.35

-0.06 -1.36%

Open: 4.38
High: 4.49
Low: 4.33
Volume: 3,331,748

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 4.33 4.35 4.19 4.30 3,578,416 -0.05 -1.15
2024-05-16 4.38 4.49 4.33 4.35 3,331,748 -0.06 -1.36
2024-05-15 4.50 4.68 4.38 4.41 7,579,965 +0.09 +2.08
2024-05-14 4.21 4.42 4.19 4.32 6,326,211 +0.20 +4.85
2024-05-13 3.97 4.38 3.97 4.12 6,796,816 +0.22 +5.64
2024-05-10 4.01 4.06 3.80 3.90 6,602,670 -0.16 -3.94
2024-05-09 3.66 4.07 3.66 4.06 9,786,845 +0.78 +23.78
2024-05-08 3.28 3.31 3.21 3.28 2,887,162 -0.12 -3.53
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 4.68
On 2024-05-15		 3.97
On 2024-05-13		 0.40 10.26 4.68
On 2024-05-15		 4.19
On 2024-05-17		 -10.47 4.30
10D 4.68
On 2024-05-15		 3.21
On 2024-05-06		 0.93 27.60 4.68
On 2024-05-15		 4.19
On 2024-05-17		 -10.47 3.95
20D 4.68
On 2024-05-15		 3.03
On 2024-05-02		 1.06 32.72 3.55
On 2024-04-23		 3.03
On 2024-05-02		 -14.79 3.61
WTD 4.68
On 2024-05-15		 3.97
On 2024-05-13		 0.40 10.26 4.68
On 2024-05-15		 4.19
On 2024-05-17		 -10.47 4.30
MTD 4.68
On 2024-05-15		 3.03
On 2024-05-02		 1.15 36.51 4.68
On 2024-05-15		 4.19
On 2024-05-17		 -10.47 3.78
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
HSIC

Henry Schein Inc.

74.60 +0.27 +0.36 799,285
SDOG

ALPS Sector Dividend Dogs ETF

54.40 +0.05 +0.08 28,514
UWM

ProShares Ultra Russell2000

39.45 +0.04 +0.10 585,894
FDS

FactSet Research Systems Inc.

448.88 +3.36 +0.75 453,233
COMP

NASDAQ Composite Index

4.30 -0.05 -1.15 3,578,416