LVS: Las Vegas Sands Corp.

As of Friday, May 17th, 2024

$ 47.03

+0.41 +0.88%

Open: 46.60
High: 47.78
Low: 46.33
Volume: 7,068,734
Previous Close on Thursday, May 16th, 2024

$ 46.62

+0.51 +1.11%

Open: 46.13
High: 46.81
Low: 45.95
Volume: 3,840,953

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 46.60 47.78 46.33 47.03 7,068,734 +0.41 +0.88
2024-05-16 46.13 46.81 45.95 46.62 3,840,953 +0.51 +1.11
2024-05-15 46.40 46.51 45.57 46.11 5,652,642 -0.21 -0.45
2024-05-14 46.88 47.00 46.01 46.32 7,155,954 -0.60 -1.28
2024-05-13 47.25 47.43 46.74 46.92 3,045,344 +0.38 +0.82
2024-05-10 47.36 47.47 46.42 46.54 2,222,322 -0.66 -1.40
2024-05-09 46.77 47.32 46.73 47.20 3,216,603 +0.43 +0.92
2024-05-08 46.71 46.84 46.40 46.77 3,384,499 +0.05 +0.11
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 47.78
On 2024-05-17		 45.57
On 2024-05-15		 0.49 1.05 47.43
On 2024-05-13		 45.57
On 2024-05-15		 -3.92 46.60
10D 47.78
On 2024-05-17		 45.57
On 2024-05-15		 0.16 0.34 47.55
On 2024-05-06		 45.57
On 2024-05-15		 -4.16 46.73
20D 47.78
On 2024-05-17		 44.00
On 2024-05-01		 1.57 3.45 47.32
On 2024-04-22		 44.00
On 2024-05-01		 -7.02 46.24
WTD 47.78
On 2024-05-17		 45.57
On 2024-05-15		 0.49 1.05 47.43
On 2024-05-13		 45.57
On 2024-05-15		 -3.92 46.60
MTD 47.78
On 2024-05-17		 44.00
On 2024-05-01		 2.67 6.02 47.55
On 2024-05-06		 45.57
On 2024-05-15		 -4.16 46.56
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
EEV

ProShares UltraShort MSCI Emerging Mkts

16.94 -0.15 -0.86 206
XLI

Industrial Select Sector SPDR Fund

125.33 +0.14 +0.11 5,705,771
LAMR

Lamar Advertising Company

119.91 -0.31 -0.26 232,611
JPST

JPMorgan Ultra-Short Income ETF

50.38 0.00 0.00 3,464,833
LVS

Las Vegas Sands Corp.

47.03 +0.41 +0.88 7,068,734