ALL: Allstate Corp.
$ 198.79 |
|
+3.38 +1.73% |
|
| Open: | 194.74 |
| High: | 199.35 |
| Low: | 194.73 |
| Volume: | 1,462,263 |
$ 195.41
+2.50 +1.30%
| Open: | 193.66 |
| High: | 195.63 |
| Low: | 192.34 |
| Volume: | 1,346,529 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-29 | 194.74 | 199.35 | 194.73 | 198.79 | 1,462,263 | +3.38 | +1.73 |
| 2025-04-28 | 193.66 | 195.63 | 192.34 | 195.41 | 1,346,529 | +2.50 | +1.30 |
| 2025-04-25 | 194.74 | 194.86 | 190.63 | 192.91 | 1,156,057 | -1.95 | -1.00 |
| 2025-04-24 | 193.90 | 195.89 | 192.34 | 194.86 | 913,935 | +0.13 | +0.07 |
| 2025-04-23 | 194.70 | 196.41 | 192.85 | 194.73 | 1,137,520 | +0.83 | +0.43 |
| 2025-04-22 | 190.42 | 194.48 | 188.95 | 193.90 | 1,499,272 | +6.95 | +3.72 |
| 2025-04-21 | 192.06 | 192.99 | 184.62 | 186.95 | 1,296,081 | -7.71 | -3.96 |
| 2025-04-17 | 195.80 | 196.83 | 193.16 | 194.66 | 1,905,631 | +0.42 | +0.22 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 199.35 On 2025-04-29 |
190.63 On 2025-04-25 |
4.89 | 2.52 | 196.41 On 2025-04-23 |
190.63 On 2025-04-25 |
-2.94 | 195.34 |
| 10D | 199.35 On 2025-04-29 |
184.62 On 2025-04-21 |
3.29 | 1.68 | 197.92 On 2025-04-15 |
184.62 On 2025-04-21 |
-6.72 | 194.10 |
| 20D | 210.18 On 2025-04-01 |
176.00 On 2025-04-07 |
-8.28 | -4.00 | 210.18 On 2025-04-01 |
176.00 On 2025-04-07 |
-16.26 | 194.08 |
| WTD | 199.35 On 2025-04-29 |
192.34 On 2025-04-28 |
5.88 | 3.05 | 195.63 On 2025-04-28 |
195.63 On 2025-04-28 |
0.00 | 197.10 |
| MTD | 210.18 On 2025-04-01 |
176.00 On 2025-04-07 |
-8.28 | -4.00 | 210.18 On 2025-04-01 |
176.00 On 2025-04-07 |
-16.26 | 194.08 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
40,527.62 | +300.03 | +0.75 | 434,832,268 |
|
DJTA
Dow Jones Transportation Average |
13,575.77 | +15.85 | +0.12 | 134,072,384 |
|
SPX
S&P 500 Index |
5,560.83 | +32.08 | +0.58 | |
|
OEX
S&P 100 Index |
2,692.86 | +14.50 | +0.54 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
19,544.95 | +117.66 | +0.61 | |
|
NYA
NYSE Composite Index |
19,089.21 | +117.48 | +0.62 | |
|
XAX
NYSE AMEX Composite Index |
4,988.35 | +4.21 | +0.08 | |
|
RUI
RUSSELL 1000 Index |
3,042.16 | +17.85 | +0.59 | |
|
RUT
Russell 2000 Index |
1,976.52 | +10.97 | +0.56 | |
|
RUA
Russell 3000 Index |
3,161.27 | +18.51 | +0.59 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
24.17 | -0.92 | -3.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
25.38 | 0.00 | 0.00 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
25.83 | -0.28 | -1.07 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
25.22 | -0.52 | -2.02 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,485.71 | +19.22 | +0.20 |