KKR: KKR & Co. Inc.
$ 104.64 |
|
+0.49 +0.47% |
|
| Open: | 104.90 |
| High: | 105.01 |
| Low: | 103.89 |
| Volume: | 1,842,907 |
$ 104.15
-3.52 -3.27%
| Open: | 107.00 |
| High: | 107.29 |
| Low: | 104.12 |
| Volume: | 4,522,495 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2024-05-17 | 104.90 | 105.01 | 103.89 | 104.64 | 1,842,907 | +0.49 | +0.47 |
| 2024-05-16 | 107.00 | 107.29 | 104.12 | 104.15 | 4,522,495 | -3.52 | -3.27 |
| 2024-05-15 | 103.00 | 107.94 | 102.54 | 107.67 | 4,187,642 | +5.23 | +5.11 |
| 2024-05-14 | 100.00 | 102.44 | 100.00 | 102.44 | 4,080,983 | +2.20 | +2.19 |
| 2024-05-13 | 104.23 | 104.40 | 100.07 | 100.24 | 4,680,857 | -2.89 | -2.80 |
| 2024-05-10 | 102.87 | 103.28 | 102.05 | 103.13 | 4,234,385 | +0.91 | +0.89 |
| 2024-05-09 | 99.65 | 102.32 | 99.60 | 102.22 | 3,702,409 | +2.55 | +2.56 |
| 2024-05-08 | 98.64 | 99.98 | 97.58 | 99.67 | 2,240,777 | +0.13 | +0.13 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 107.94 On 2024-05-15 |
100.00 On 2024-05-14 |
1.51 | 1.46 | 104.40 On 2024-05-13 |
100.00 On 2024-05-14 |
-4.21 | 103.83 |
| 10D | 107.94 On 2024-05-15 |
94.65 On 2024-05-06 |
9.63 | 10.14 | 104.40 On 2024-05-13 |
100.00 On 2024-05-14 |
-4.21 | 102.20 |
| 20D | 107.94 On 2024-05-15 |
92.75 On 2024-04-22 |
12.02 | 12.98 | 98.55 On 2024-04-24 |
92.98 On 2024-04-30 |
-5.66 | 98.86 |
| WTD | 107.94 On 2024-05-15 |
100.00 On 2024-05-14 |
1.51 | 1.46 | 104.40 On 2024-05-13 |
100.00 On 2024-05-14 |
-4.21 | 103.83 |
| MTD | 107.94 On 2024-05-15 |
93.94 On 2024-05-02 |
11.57 | 12.43 | 100.17 On 2024-05-03 |
94.65 On 2024-05-06 |
-5.51 | 100.71 |
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 |