BPOP: Popular Inc.

As of Friday, May 17th, 2024

$ 91.84

-0.73 -0.79%

Open: 93.09
High: 93.09
Low: 91.66
Volume: 286,205
Previous Close on Thursday, May 16th, 2024

$ 92.57

-0.18 -0.19%

Open: 92.02
High: 92.87
Low: 92.02
Volume: 200,508

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 93.09 93.09 91.66 91.84 286,205 -0.73 -0.79
2024-05-16 92.02 92.87 92.02 92.57 200,508 -0.18 -0.19
2024-05-15 92.63 92.91 91.77 92.75 280,410 +1.17 +1.28
2024-05-14 91.12 91.63 90.68 91.58 252,962 +0.70 +0.77
2024-05-13 91.14 91.61 90.05 90.88 275,219 -0.04 -0.04
2024-05-10 89.80 90.97 89.20 90.92 293,973 +1.12 +1.25
2024-05-09 90.28 90.99 89.57 89.80 242,649 -0.50 -0.55
2024-05-08 88.14 90.74 87.70 90.30 314,147 +1.32 +1.48
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 93.09
On 2024-05-17		 90.05
On 2024-05-13		 0.92 1.01 92.91
On 2024-05-15		 92.02
On 2024-05-16		 -0.96 91.92
10D 93.09
On 2024-05-17		 87.70
On 2024-05-08		 2.99 3.37 90.99
On 2024-05-09		 89.20
On 2024-05-10		 -1.97 90.88
20D 93.09
On 2024-05-17		 82.03
On 2024-04-23		 8.64 10.38 89.00
On 2024-04-23		 84.89
On 2024-04-30		 -4.61 88.99
WTD 93.09
On 2024-05-17		 90.05
On 2024-05-13		 0.92 1.01 92.91
On 2024-05-15		 92.02
On 2024-05-16		 -0.96 91.92
MTD 93.09
On 2024-05-17		 85.29
On 2024-05-01		 6.85 8.06 90.99
On 2024-05-09		 89.20
On 2024-05-10		 -1.97 90.20
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
TECL

Direxion Daily Technology Bull 3X ETF

81.44 -0.66 -0.80 1,520,277
CMA

Comerica Incorporated

54.83 +0.32 +0.59 1,052,883
DRH

DiamondRock Hospitality Company

8.44 -0.13 -1.52 1,723,550
IDXX

Idexx Laboratories Inc.

543.45 +2.51 +0.46 445,984
BPOP

Popular Inc.

91.84 -0.73 -0.79 286,205