F: Ford Motor
$ 12.28 |
|
-0.10 -0.81% |
|
| Open: | 12.37 |
| High: | 12.38 |
| Low: | 12.25 |
| Volume: | 23,969,512 |
$ 12.38
+0.07 +0.57%
| Open: | 12.27 |
| High: | 12.48 |
| Low: | 12.26 |
| Volume: | 41,113,112 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2024-05-17 | 12.37 | 12.38 | 12.25 | 12.28 | 23,969,512 | -0.10 | -0.81 |
| 2024-05-16 | 12.27 | 12.48 | 12.26 | 12.38 | 41,113,112 | +0.07 | +0.57 |
| 2024-05-15 | 12.49 | 12.56 | 12.18 | 12.31 | 50,581,673 | -0.13 | -1.05 |
| 2024-05-14 | 12.44 | 12.64 | 12.36 | 12.44 | 39,902,704 | +0.11 | +0.89 |
| 2024-05-13 | 12.05 | 12.45 | 12.05 | 12.33 | 60,801,398 | +0.34 | +2.84 |
| 2024-05-10 | 12.15 | 12.17 | 11.91 | 11.99 | 51,392,830 | -0.14 | -1.15 |
| 2024-05-09 | 12.14 | 12.22 | 12.06 | 12.13 | 28,936,397 | -0.02 | -0.16 |
| 2024-05-08 | 12.08 | 12.25 | 12.02 | 12.15 | 35,959,586 | -0.02 | -0.16 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 12.64 On 2024-05-14 |
12.05 On 2024-05-13 |
0.29 | 2.42 | 12.64 On 2024-05-14 |
12.18 On 2024-05-15 |
-3.64 | 12.35 |
| 10D | 12.64 On 2024-05-14 |
11.91 On 2024-05-10 |
-0.15 | -1.21 | 12.62 On 2024-05-06 |
11.91 On 2024-05-10 |
-5.61 | 12.27 |
| 20D | 13.18 On 2024-04-25 |
11.91 On 2024-05-10 |
0.14 | 1.15 | 13.18 On 2024-04-25 |
11.91 On 2024-05-10 |
-9.62 | 12.47 |
| WTD | 12.64 On 2024-05-14 |
12.05 On 2024-05-13 |
0.29 | 2.42 | 12.64 On 2024-05-14 |
12.18 On 2024-05-15 |
-3.64 | 12.35 |
| MTD | 12.76 On 2024-05-03 |
11.91 On 2024-05-10 |
0.13 | 1.07 | 12.76 On 2024-05-03 |
11.91 On 2024-05-10 |
-6.64 | 12.29 |
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 |