MET: Metlife Inc.
$ 76.42 |
|
+0.48 +0.63% |
|
| Open: | 75.58 |
| High: | 76.61 |
| Low: | 75.26 |
| Volume: | 2,142,777 |
$ 75.94
+0.75 +1.00%
| Open: | 75.66 |
| High: | 76.73 |
| Low: | 75.51 |
| Volume: | 3,843,966 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-29 | 75.58 | 76.61 | 75.26 | 76.42 | 2,142,777 | +0.48 | +0.63 |
| 2025-04-28 | 75.66 | 76.73 | 75.51 | 75.94 | 3,843,966 | +0.75 | +1.00 |
| 2025-04-25 | 75.30 | 75.56 | 74.39 | 75.19 | 2,878,056 | -0.67 | -0.88 |
| 2025-04-24 | 74.24 | 76.20 | 73.76 | 75.86 | 2,028,150 | +1.62 | +2.18 |
| 2025-04-23 | 74.75 | 76.94 | 74.01 | 74.24 | 3,457,936 | +1.15 | +1.57 |
| 2025-04-22 | 72.13 | 73.28 | 71.13 | 73.09 | 3,847,066 | +2.69 | +3.82 |
| 2025-04-21 | 71.79 | 72.28 | 69.62 | 70.40 | 3,384,825 | -2.15 | -2.96 |
| 2025-04-17 | 72.30 | 73.46 | 71.91 | 72.55 | 2,632,999 | +0.85 | +1.19 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 76.94 On 2025-04-23 |
73.76 On 2025-04-24 |
3.33 | 4.56 | 76.94 On 2025-04-23 |
73.76 On 2025-04-24 |
-4.13 | 75.53 |
| 10D | 76.94 On 2025-04-23 |
69.62 On 2025-04-21 |
3.47 | 4.76 | 73.95 On 2025-04-15 |
69.62 On 2025-04-21 |
-5.86 | 73.81 |
| 20D | 82.73 On 2025-04-02 |
65.21 On 2025-04-07 |
-3.87 | -4.82 | 82.73 On 2025-04-02 |
65.21 On 2025-04-07 |
-21.18 | 73.76 |
| WTD | 76.73 On 2025-04-28 |
75.26 On 2025-04-29 |
1.23 | 1.64 | 76.73 On 2025-04-28 |
75.26 On 2025-04-29 |
-1.92 | 76.18 |
| MTD | 82.73 On 2025-04-02 |
65.21 On 2025-04-07 |
-3.87 | -4.82 | 82.73 On 2025-04-02 |
65.21 On 2025-04-07 |
-21.18 | 73.76 |
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 |