EQR: Equity Residential

As of Friday, May 17th, 2024

$ 67.13

+0.04 +0.06%

Open: 67.35
High: 67.35
Low: 66.81
Volume: 1,606,216
Previous Close on Thursday, May 16th, 2024

$ 67.09

-0.48 -0.71%

Open: 67.47
High: 67.69
Low: 67.09
Volume: 986,967

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 67.35 67.35 66.81 67.13 1,606,216 +0.04 +0.06
2024-05-16 67.47 67.69 67.09 67.09 986,967 -0.48 -0.71
2024-05-15 68.31 68.55 67.38 67.57 1,320,039 +0.18 +0.27
2024-05-14 66.97 67.46 66.75 67.39 1,176,088 +0.64 +0.96
2024-05-13 66.48 67.59 66.37 66.75 1,411,614 -0.05 -0.07
2024-05-10 67.21 67.32 66.75 66.80 1,123,714 -0.24 -0.36
2024-05-09 66.28 67.18 66.03 67.04 1,604,558 +0.94 +1.42
2024-05-08 66.72 66.99 66.08 66.10 1,589,999 -0.60 -0.90
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 68.55
On 2024-05-15		 66.37
On 2024-05-13		 0.33 0.49 68.55
On 2024-05-15		 66.81
On 2024-05-17		 -2.54 67.19
10D 68.55
On 2024-05-15		 65.84
On 2024-05-06		 1.22 1.85 68.55
On 2024-05-15		 66.81
On 2024-05-17		 -2.54 66.93
20D 68.55
On 2024-05-15		 61.86
On 2024-04-22		 5.59 9.08 66.07
On 2024-04-26		 63.74
On 2024-05-01		 -3.53 65.74
WTD 68.55
On 2024-05-15		 66.37
On 2024-05-13		 0.33 0.49 68.55
On 2024-05-15		 66.81
On 2024-05-17		 -2.54 67.19
MTD 68.55
On 2024-05-15		 63.74
On 2024-05-01		 2.73 4.24 68.55
On 2024-05-15		 66.81
On 2024-05-17		 -2.54 66.52
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
USMC

Principal U.S. Mega-Cap Multi-Factor Index ETF

52.04 +0.03 +0.06 19,562
VALE

Vale S.A.

12.99 +0.33 +2.61 26,186,478
SCHG

Schwab U.S. Large-Cap Growth ETF

94.73 +0.03 +0.03 915,096
SSO

ProShares Ultra S&P 500

78.55 +0.25 +0.32 5,162,878
EQR

Equity Residential

67.13 +0.04 +0.06 1,606,216