XPO: XPO Logistics Inc.
$ 148.16 |
|
+1.25 +0.85% |
Open: | 146.44 |
High: | 148.79 |
Low: | 143.40 |
Volume: | 1,680,404 |
$ 146.91
+10.60 +7.78%
Open: | 149.99 |
High: | 155.08 |
Low: | 143.50 |
Volume: | 2,513,631 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-02-07 | 146.44 | 148.79 | 143.40 | 148.16 | 1,680,404 | +1.25 | +0.85 |
2025-02-06 | 149.99 | 155.08 | 143.50 | 146.91 | 2,513,631 | +10.60 | +7.78 |
2025-02-05 | 132.67 | 137.95 | 132.09 | 136.31 | 2,508,079 | +4.81 | +3.66 |
2025-02-04 | 129.20 | 132.94 | 128.80 | 131.50 | 1,148,370 | +2.88 | +2.24 |
2025-02-03 | 130.40 | 134.07 | 128.54 | 128.62 | 1,644,536 | -5.05 | -3.78 |
2025-01-31 | 137.36 | 138.02 | 132.38 | 133.67 | 1,501,151 | -2.80 | -2.05 |
2025-01-30 | 135.71 | 137.60 | 134.65 | 136.47 | 745,275 | +0.52 | +0.38 |
2025-01-29 | 140.47 | 140.47 | 134.12 | 135.95 | 896,375 | -4.15 | -2.96 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 155.08 On 2025-02-06 |
128.54 On 2025-02-03 |
14.49 | 10.84 | 155.08 On 2025-02-06 |
143.40 On 2025-02-07 |
-7.53 | 138.30 |
10D | 155.08 On 2025-02-06 |
128.54 On 2025-02-03 |
9.06 | 6.51 | 141.24 On 2025-01-27 |
128.54 On 2025-02-03 |
-8.99 | 137.61 |
20D | 155.08 On 2025-02-06 |
128.54 On 2025-02-03 |
10.98 | 8.00 | 141.32 On 2025-01-23 |
128.54 On 2025-02-03 |
-9.04 | 137.36 |
WTD | 155.08 On 2025-02-06 |
128.54 On 2025-02-03 |
14.49 | 10.84 | 155.08 On 2025-02-06 |
143.40 On 2025-02-07 |
-7.53 | 138.30 |
MTD | 155.08 On 2025-02-06 |
128.54 On 2025-02-03 |
14.49 | 10.84 | 155.08 On 2025-02-06 |
143.40 On 2025-02-07 |
-7.53 | 138.30 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,303.40 | -444.23 | -0.99 | 549,706,457 |
DJTA
Dow Jones Transportation Average |
16,147.19 | -52.48 | -0.32 | 153,633,614 |
SPX
S&P 500 Index |
6,025.99 | -57.58 | -0.95 | |
OEX
S&P 100 Index |
2,936.08 | -34.69 | -1.17 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
21,491.31 | -282.76 | -1.30 | |
NYA
NYSE Composite Index |
20,039.48 | -118.10 | -0.59 | |
XAX
NYSE AMEX Composite Index |
5,020.40 | +33.96 | +0.68 | |
RUI
RUSSELL 1000 Index |
3,312.80 | -31.24 | -0.93 | |
RUT
Russell 2000 Index |
2,279.71 | -27.41 | -1.19 | |
RUA
Russell 3000 Index |
3,451.45 | -32.96 | -0.95 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
VIX
CBOE Volatility Index |
16.54 | +1.04 | +6.71 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
20.43 | +0.32 | +1.59 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
19.76 | +0.54 | +2.81 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.61 | +0.67 | +3.73 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,423.42 | -103.40 | -0.98 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
XPO
XPO Logistics Inc. |
148.16 | +1.25 | +0.85 | 1,680,404 |