ESS: Essex Property Trust Inc.

As of Monday, May 6th, 2024

$ 250.31

-- 0 0%

Open: 250.31
High: 250.31
Low: 250.31
Volume: N/A
Previous Close on Friday, May 3rd, 2024

$ 250.31

+0.51 +0.20%

Open: 252.96
High: 253.53
Low: 249.37
Volume: 393,500

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-03 252.96 253.53 249.37 250.31 393,500 +0.51 +0.20
2024-05-02 247.00 251.72 245.34 249.80 605,047 +4.33 +1.76
2024-05-01 247.80 249.00 240.58 245.47 714,559 -0.78 -0.32
2024-04-30 245.71 248.53 245.71 246.25 599,306 -1.77 -0.71
2024-04-29 249.21 249.71 246.69 248.02 313,378 +1.10 +0.45
2024-04-26 248.88 252.69 246.91 246.92 422,438 -0.29 -0.12
2024-04-25 245.96 247.52 244.49 247.21 462,389 -0.53 -0.21
2024-04-24 239.37 248.95 239.37 247.74 396,596 +5.59 +2.31
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 253.53
On 2024-05-03		 240.58
On 2024-05-01		 3.39 1.37 249.71
On 2024-04-29		 240.58
On 2024-05-01		 -3.66 247.97
10D 253.53
On 2024-05-03		 235.40
On 2024-04-22		 15.14 6.44 252.69
On 2024-04-26		 240.58
On 2024-05-01		 -4.79 246.38
20D 253.53
On 2024-05-03		 230.90
On 2024-04-18		 12.63 5.31 249.74
On 2024-04-09		 230.90
On 2024-04-18		 -7.54 242.72
WTD 253.53
On 2024-05-03		 240.58
On 2024-05-01		 3.39 1.37 249.71
On 2024-04-29		 240.58
On 2024-05-01		 -3.66 247.97
MTD 253.53
On 2024-05-03		 240.58
On 2024-05-01		 4.06 1.65 249.00
On 2024-05-01		 249.00
On 2024-05-01		 0.00 248.53
As of Friday, May 3rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.54 +3.43 +2.09 1,845,332
KO

The Coca-Cola Company

61.93 -0.24 -0.39 2,653,851
PFE

Pfizer Inc.

28.11 +0.30 +1.06 14,778,253
VZ

Verizon Communications Inc.

39.21 +0.32 +0.83 3,245,496
VIX

CBOE Volatility Index

13.82 +0.33 +2.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,709.89 +34.21 +0.09 119,180,049
DJTA

Dow Jones Transportation Average

15,384.12 +35.72 +0.23 40,647,839
SPX

S&P 500 Index

5,156.60 +28.81 +0.56
OEX

S&P 100 Index

2,452.32 +13.46 +0.55
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,993.17 +102.37 +0.57
NYA

NYSE Composite Index

17,906.83 +108.94 +0.61
XAX

NYSE AMEX Composite Index

4,878.40 +85.12 +1.78
RUI

RUSSELL 1000 Index

2,826.09 +17.09 +0.61
RUT

Russell 2000 Index

2,061.61 +25.88 +1.27
RUA

Russell 3000 Index

2,952.92 +18.84 +0.64
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.82 +0.33 +2.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.91 -0.07 -0.37
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.12 -0.01 -0.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.26 -0.01 -0.07
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,866.10 +48.01 +0.54
 
Recent
Ticker Last Chg %Chg Volume
ESS

Essex Property Trust Inc.

250.31 0.00 0.00