SRE: Sempra Energy

As of Friday, May 17th, 2024

$ 78.17

+0.50 +0.64%

Open: 77.83
High: 78.30
Low: 77.40
Volume: 2,587,100
Previous Close on Thursday, May 16th, 2024

$ 77.67

-0.36 -0.46%

Open: 78.03
High: 78.40
Low: 77.54
Volume: 2,710,769

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 77.83 78.30 77.40 78.17 2,587,100 +0.50 +0.64
2024-05-16 78.03 78.40 77.54 77.67 2,710,769 -0.36 -0.46
2024-05-15 77.50 78.20 77.18 78.03 4,034,071 +1.40 +1.83
2024-05-14 77.73 77.88 76.56 76.63 2,666,864 -0.49 -0.64
2024-05-13 77.28 77.73 76.83 77.12 4,269,875 -0.06 -0.08
2024-05-10 76.35 77.37 75.90 77.18 7,396,323 +1.01 +1.33
2024-05-09 75.23 76.26 74.97 76.17 3,142,496 +0.94 +1.25
2024-05-08 73.58 75.35 73.30 75.23 4,091,217 +1.24 +1.68
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 78.40
On 2024-05-16		 76.56
On 2024-05-14		 0.99 1.28 78.40
On 2024-05-16		 77.40
On 2024-05-17		 -1.28 77.52
10D 78.40
On 2024-05-16		 72.18
On 2024-05-07		 5.25 7.20 78.40
On 2024-05-16		 77.40
On 2024-05-17		 -1.28 76.29
20D 78.40
On 2024-05-16		 69.70
On 2024-04-22		 8.09 11.54 72.25
On 2024-04-24		 71.00
On 2024-04-25		 -1.73 74.13
WTD 78.40
On 2024-05-16		 76.56
On 2024-05-14		 0.99 1.28 78.40
On 2024-05-16		 77.40
On 2024-05-17		 -1.28 77.52
MTD 78.40
On 2024-05-16		 71.34
On 2024-05-01		 6.54 9.13 78.40
On 2024-05-16		 77.40
On 2024-05-17		 -1.28 75.43
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
XOM

Exxon Mobil Corporation

119.64 +1.77 +1.50 15,097,620
EWU

iShares MSCI United Kingdom ETF

36.74 +0.08 +0.22 653,611
SCI

Service Corporation International

70.75 -0.03 -0.04 801,236
DUK

Duke Energy

103.89 +1.05 +1.02 3,693,979
SRE

Sempra Energy

78.17 +0.50 +0.64 2,587,100