ALL: Allstate Corp.
$ 198.92 |
|
-1.40 -0.70% |
|
| Open: | 200.39 |
| High: | 201.67 |
| Low: | 198.44 |
| Volume: | 1,330,164 |
$ 200.32
+4.14 +2.11%
| Open: | 196.17 |
| High: | 200.49 |
| Low: | 195.64 |
| Volume: | 1,088,920 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-06-13 | 200.39 | 201.67 | 198.44 | 198.92 | 1,330,164 | -1.40 | -0.70 |
| 2025-06-12 | 196.17 | 200.49 | 195.64 | 200.32 | 1,088,920 | +4.14 | +2.11 |
| 2025-06-11 | 195.90 | 197.12 | 193.51 | 196.18 | 1,857,227 | -0.22 | -0.11 |
| 2025-06-10 | 200.04 | 200.20 | 195.47 | 196.40 | 1,301,623 | -4.37 | -2.18 |
| 2025-06-09 | 206.10 | 206.96 | 197.20 | 200.77 | 2,423,302 | -7.29 | -3.50 |
| 2025-06-06 | 208.05 | 209.19 | 207.04 | 208.06 | 1,173,996 | +1.41 | +0.68 |
| 2025-06-05 | 207.54 | 207.54 | 204.89 | 206.65 | 999,964 | -0.14 | -0.07 |
| 2025-06-04 | 211.06 | 212.45 | 206.71 | 206.79 | 1,346,638 | -4.47 | -2.12 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 206.96 On 2025-06-09 |
193.51 On 2025-06-11 |
-9.14 | -4.39 | 206.96 On 2025-06-09 |
193.51 On 2025-06-11 |
-6.50 | 198.52 |
| 10D | 213.18 On 2025-06-03 |
193.51 On 2025-06-11 |
-10.95 | -5.22 | 213.18 On 2025-06-03 |
193.51 On 2025-06-11 |
-9.23 | 203.80 |
| 20D | 213.18 On 2025-06-03 |
193.51 On 2025-06-11 |
-6.35 | -3.09 | 213.18 On 2025-06-03 |
193.51 On 2025-06-11 |
-9.23 | 205.25 |
| WTD | 206.96 On 2025-06-09 |
193.51 On 2025-06-11 |
-9.14 | -4.39 | 206.96 On 2025-06-09 |
193.51 On 2025-06-11 |
-6.50 | 198.52 |
| MTD | 213.18 On 2025-06-03 |
193.51 On 2025-06-11 |
-10.95 | -5.22 | 213.18 On 2025-06-03 |
193.51 On 2025-06-11 |
-9.23 | 203.80 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
42,197.79 | -769.83 | -1.79 | 485,320,056 |
|
DJTA
Dow Jones Transportation Average |
14,685.56 | -224.99 | -1.51 | 150,768,294 |
|
SPX
S&P 500 Index |
5,976.97 | -68.29 | -1.13 | |
|
OEX
S&P 100 Index |
2,927.40 | -32.67 | -1.10 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
21,631.04 | -282.28 | -1.29 | |
|
NYA
NYSE Composite Index |
19,981.07 | -218.42 | -1.08 | |
|
XAX
NYSE AMEX Composite Index |
5,805.34 | +115.22 | +2.02 | |
|
RUI
RUSSELL 1000 Index |
3,269.67 | -38.44 | -1.16 | |
|
RUT
Russell 2000 Index |
2,100.51 | -39.59 | -1.85 | |
|
RUA
Russell 3000 Index |
3,396.03 | -40.96 | -1.19 | |
|
VIX
CBOE Volatility Index |
20.82 | +2.80 | +15.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.43 | +0.74 | +3.26 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
23.40 | +1.30 | +5.88 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
22.62 | +1.97 | +9.54 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,941.68 | -107.40 | -1.07 |