KEYS: Keysight Technologies Inc.

As of Friday, May 17th, 2024

$ 157.30

+0.52 +0.33%

Open: 157.35
High: 157.76
Low: 156.22
Volume: 937,030
Previous Close on Thursday, May 16th, 2024

$ 156.78

+1.08 +0.69%

Open: 156.28
High: 157.12
Low: 154.55
Volume: 1,058,554

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 157.35 157.76 156.22 157.30 937,030 +0.52 +0.33
2024-05-16 156.28 157.12 154.55 156.78 1,058,554 +1.08 +0.69
2024-05-15 152.50 156.08 152.18 155.70 1,225,204 +4.20 +2.77
2024-05-14 150.22 151.87 150.22 151.50 760,246 +1.79 +1.20
2024-05-13 150.31 151.24 149.55 149.71 623,958 -0.50 -0.33
2024-05-10 151.79 152.03 149.50 150.21 862,989 -0.80 -0.53
2024-05-09 150.77 151.11 150.00 151.01 651,134 +0.21 +0.14
2024-05-08 148.66 151.25 147.34 150.80 1,308,811 +0.70 +0.47
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 157.76
On 2024-05-17		 149.55
On 2024-05-13		 7.09 4.72 151.24
On 2024-05-13		 151.24
On 2024-05-13		 0.00 154.20
10D 157.76
On 2024-05-17		 147.34
On 2024-05-08		 8.12 5.44 151.77
On 2024-05-07		 147.34
On 2024-05-08		 -2.92 152.37
20D 157.76
On 2024-05-17		 144.05
On 2024-05-02		 12.18 8.39 150.87
On 2024-04-30		 144.05
On 2024-05-02		 -4.52 149.86
WTD 157.76
On 2024-05-17		 149.55
On 2024-05-13		 7.09 4.72 151.24
On 2024-05-13		 151.24
On 2024-05-13		 0.00 154.20
MTD 157.76
On 2024-05-17		 144.05
On 2024-05-02		 9.36 6.33 151.77
On 2024-05-07		 147.34
On 2024-05-08		 -2.92 151.14
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
YUM

YUM! Brands Inc.

141.66 0.00 0.00 1,346,386
TWO

Two Harbors Investment Corp.

13.03 +0.05 +0.39 653,849
RWLK

ReWalk Robotics Ltd.

1.05 0.00 0.00
DYNT

Dynatronics Corporation

0.42 -0.01 -3.41 14,886
KEYS

Keysight Technologies Inc.

157.30 +0.52 +0.33 937,030