EMR: Emerson Electric Co.
$ 105.09 |
|
+0.59 +0.56% |
|
| Open: | 104.31 |
| High: | 105.40 |
| Low: | 103.80 |
| Volume: | 1,635,301 |
$ 104.50
-0.78 -0.74%
| Open: | 105.12 |
| High: | 106.30 |
| Low: | 103.42 |
| Volume: | 2,588,849 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-29 | 104.31 | 105.40 | 103.80 | 105.09 | 1,635,301 | +0.59 | +0.56 |
| 2025-04-28 | 105.12 | 106.30 | 103.42 | 104.50 | 2,588,849 | -0.78 | -0.74 |
| 2025-04-25 | 104.62 | 105.97 | 104.52 | 105.28 | 2,635,975 | +0.23 | +0.22 |
| 2025-04-24 | 101.05 | 105.24 | 100.69 | 105.05 | 2,762,617 | +3.98 | +3.94 |
| 2025-04-23 | 103.31 | 106.79 | 100.79 | 101.07 | 3,838,124 | +1.28 | +1.28 |
| 2025-04-22 | 97.65 | 100.11 | 97.61 | 99.79 | 2,797,273 | +3.37 | +3.50 |
| 2025-04-21 | 97.89 | 98.54 | 95.31 | 96.42 | 2,721,586 | -3.15 | -3.16 |
| 2025-04-17 | 99.20 | 101.05 | 99.20 | 99.57 | 2,878,396 | +0.90 | +0.91 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 106.79 On 2025-04-23 |
100.69 On 2025-04-24 |
5.30 | 5.31 | 106.79 On 2025-04-23 |
100.69 On 2025-04-24 |
-5.71 | 104.20 |
| 10D | 106.79 On 2025-04-23 |
95.31 On 2025-04-21 |
4.05 | 4.01 | 101.64 On 2025-04-15 |
95.31 On 2025-04-21 |
-6.23 | 101.59 |
| 20D | 111.99 On 2025-04-02 |
90.06 On 2025-04-07 |
-4.55 | -4.15 | 111.99 On 2025-04-02 |
90.06 On 2025-04-07 |
-19.59 | 101.53 |
| WTD | 106.30 On 2025-04-28 |
103.42 On 2025-04-28 |
-0.19 | -0.18 | 106.30 On 2025-04-28 |
103.80 On 2025-04-29 |
-2.35 | 104.80 |
| MTD | 111.99 On 2025-04-02 |
90.06 On 2025-04-07 |
-4.55 | -4.15 | 111.99 On 2025-04-02 |
90.06 On 2025-04-07 |
-19.59 | 101.53 |
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 |