SRE: Sempra Energy
$ 83.94 |
|
+0.47 +0.56% |
|
| Open: | 83.30 |
| High: | 84.32 |
| Low: | 83.11 |
| Volume: | 3,204,805 |
$ 83.47
+1.46 +1.78%
| Open: | 82.00 |
| High: | 83.58 |
| Low: | 81.75 |
| Volume: | 4,767,868 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-09-12 | 83.30 | 84.32 | 83.11 | 83.94 | 3,204,805 | +0.47 | +0.56 |
| 2025-09-11 | 82.00 | 83.58 | 81.75 | 83.47 | 4,767,868 | +1.46 | +1.78 |
| 2025-09-10 | 80.38 | 82.21 | 80.22 | 82.01 | 3,674,543 | +1.69 | +2.10 |
| 2025-09-09 | 79.15 | 80.82 | 79.15 | 80.32 | 4,025,606 | +0.91 | +1.15 |
| 2025-09-08 | 81.40 | 81.40 | 78.97 | 79.41 | 4,785,286 | -1.70 | -2.10 |
| 2025-09-05 | 82.07 | 82.37 | 80.46 | 81.11 | 4,310,909 | -1.01 | -1.23 |
| 2025-09-04 | 82.60 | 82.98 | 81.28 | 82.12 | 3,585,105 | -0.11 | -0.13 |
| 2025-09-03 | 82.45 | 82.97 | 81.36 | 82.23 | 3,238,213 | -0.66 | -0.80 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 84.32 On 2025-09-12 |
78.97 On 2025-09-08 |
2.83 | 3.49 | 81.40 On 2025-09-08 |
79.15 On 2025-09-09 |
-2.76 | 81.83 |
| 10D | 84.32 On 2025-09-12 |
78.97 On 2025-09-08 |
2.50 | 3.07 | 83.36 On 2025-08-29 |
78.97 On 2025-09-08 |
-5.27 | 82.01 |
| 20D | 84.32 On 2025-09-12 |
78.97 On 2025-09-08 |
2.06 | 2.52 | 83.44 On 2025-08-20 |
78.97 On 2025-09-08 |
-5.36 | 81.93 |
| WTD | 84.32 On 2025-09-12 |
78.97 On 2025-09-08 |
2.83 | 3.49 | 81.40 On 2025-09-08 |
79.15 On 2025-09-09 |
-2.76 | 81.83 |
| MTD | 84.32 On 2025-09-12 |
78.97 On 2025-09-08 |
1.38 | 1.67 | 83.24 On 2025-09-02 |
78.97 On 2025-09-08 |
-5.13 | 81.94 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,834.22 | -273.78 | -0.59 | 414,166,467 |
|
DJTA
Dow Jones Transportation Average |
15,628.08 | -139.33 | -0.88 | 155,142,807 |
|
SPX
S&P 500 Index |
6,584.29 | -3.18 | -0.05 | |
|
OEX
S&P 100 Index |
3,275.87 | +7.49 | +0.23 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
24,092.19 | +99.63 | +0.42 | |
|
NYA
NYSE Composite Index |
21,374.32 | -159.32 | -0.74 | |
|
XAX
NYSE AMEX Composite Index |
6,877.75 | -49.15 | -0.71 | |
|
RUI
RUSSELL 1000 Index |
3,605.05 | -4.22 | -0.12 | |
|
RUT
Russell 2000 Index |
2,397.06 | -24.47 | -1.01 | |
|
RUA
Russell 3000 Index |
3,749.88 | -5.85 | -0.16 | |
|
VIX
CBOE Volatility Index |
14.71 | +0.03 | +0.20 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.87 | +0.04 | +0.18 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.38 | +0.05 | +0.25 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.04 | +0.02 | +0.11 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,135.35 | +53.80 | +0.49 |