X: United States Steel Corporation

As of Friday, May 17th, 2024

$ 35.91

-1.44 -3.86%

Open: 37.35
High: 37.36
Low: 35.57
Volume: 6,220,099
Previous Close on Thursday, May 16th, 2024

$ 37.35

-0.88 -2.30%

Open: 38.33
High: 38.44
Low: 37.28
Volume: 2,002,814
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-17 37.35 37.36 35.57 35.91 6,220,099 -1.44 -3.86
2024-05-16 38.33 38.44 37.28 37.35 2,002,814 -0.88 -2.30
2024-05-15 38.30 38.45 38.04 38.23 1,632,636 +0.23 +0.61
2024-05-14 38.08 38.35 37.82 38.00 1,615,334 +0.03 +0.08
2024-05-13 38.15 38.44 37.94 37.97 785,087 -0.05 -0.13
2024-05-10 38.55 38.55 37.95 38.02 1,104,775 -0.20 -0.52
2024-05-09 38.29 39.03 38.00 38.22 2,582,800 -0.13 -0.34
2024-05-08 37.90 38.45 37.73 38.35 2,215,767 +0.22 +0.58

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 38.45
On 2024-05-15
35.57
On 2024-05-17
-2.11 -5.55 38.45
On 2024-05-15
35.57
On 2024-05-17
-7.49 37.49
10D 39.03
On 2024-05-09
35.57
On 2024-05-17
-0.56 -1.54 39.03
On 2024-05-09
35.57
On 2024-05-17
-8.86 37.82
20D 39.40
On 2024-04-22
35.57
On 2024-05-17
-2.68 -6.94 39.40
On 2024-04-22
35.57
On 2024-05-17
-9.72 37.51
WTD 38.45
On 2024-05-15
35.57
On 2024-05-17
-2.11 -5.55 38.45
On 2024-05-15
35.57
On 2024-05-17
-7.49 37.49
MTD 39.03
On 2024-05-09
35.57
On 2024-05-17
-0.59 -1.62 39.03
On 2024-05-09
35.57
On 2024-05-17
-8.86 37.59
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
CACC

Credit Acceptance Corporation

497.00 -1.41 -0.28 58,212
ADT

ADT Inc.

7.18 -0.01 -0.14 2,956,317
FAS

Direxion Daily Financial Bull 3X Shares

112.32 +2.00 +1.81 374,929
IEFA

iShares Core MSCI EAFE ETF

75.85 +0.25 +0.33 4,767,460
X

United States Steel Corporation

35.91 -1.44 -3.86 6,220,099