DLR: Digital Realty Trust Inc.

As of Friday, May 17th, 2024

$ 143.83

-1.11 -0.77%

Open: 145.44
High: 145.48
Low: 143.53
Volume: 1,556,032
Previous Close on Thursday, May 16th, 2024

$ 144.94

+0.30 +0.21%

Open: 144.64
High: 146.21
Low: 143.16
Volume: 1,747,135

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 145.44 145.48 143.53 143.83 1,556,032 -1.11 -0.77
2024-05-16 144.64 146.21 143.16 144.94 1,747,135 +0.30 +0.21
2024-05-15 145.04 145.32 142.43 144.64 2,563,253 +2.78 +1.96
2024-05-14 143.43 143.91 141.26 141.86 1,758,234 -1.23 -0.86
2024-05-13 142.21 143.18 140.49 143.09 1,722,263 +1.63 +1.15
2024-05-10 143.38 144.22 139.62 141.46 2,950,665 -2.08 -1.45
2024-05-09 141.50 144.19 141.04 143.54 9,896,478 +3.29 +2.35
2024-05-08 140.35 142.00 140.17 140.25 6,511,351 -4.38 -3.03
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 146.21
On 2024-05-16		 140.49
On 2024-05-13		 2.37 1.68 146.21
On 2024-05-16		 143.53
On 2024-05-17		 -1.83 143.67
10D 148.00
On 2024-05-06		 139.62
On 2024-05-10		 -3.17 -2.16 148.00
On 2024-05-06		 139.62
On 2024-05-10		 -5.66 143.20
20D 152.35
On 2024-05-03		 135.72
On 2024-04-23		 7.00 5.12 152.35
On 2024-05-03		 139.62
On 2024-05-10		 -8.36 141.88
WTD 146.21
On 2024-05-16		 140.49
On 2024-05-13		 2.37 1.68 146.21
On 2024-05-16		 143.53
On 2024-05-17		 -1.83 143.67
MTD 152.35
On 2024-05-03		 137.28
On 2024-05-02		 5.05 3.64 152.35
On 2024-05-03		 139.62
On 2024-05-10		 -8.36 142.86
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
SWKS

Skyworks Solutions Inc.

93.62 -0.47 -0.50 1,572,244
PWV

Invesco Dynamic Large Cap Value ETF

56.59 +0.33 +0.59 31,318
HE

Hawaiian Electric Industries Inc.

11.50 -0.30 -2.54 2,309,038
HST

Host Hotels & Resorts, Inc.

18.42 -0.33 -1.76 5,608,880
DLR

Digital Realty Trust Inc.

143.83 -1.11 -0.77 1,556,032