ES: Eversource Energy

As of Friday, May 17th, 2024

$ 60.96

-0.50 -0.81%

Open: 61.25
High: 61.38
Low: 60.62
Volume: 1,921,641
Previous Close on Thursday, May 16th, 2024

$ 61.46

+0.93 +1.54%

Open: 60.53
High: 61.83
Low: 60.19
Volume: 3,011,137

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 61.25 61.38 60.62 60.96 1,921,641 -0.50 -0.81
2024-05-16 60.53 61.83 60.19 61.46 3,011,137 +0.93 +1.54
2024-05-15 60.85 61.01 60.32 60.53 2,108,976 -0.37 -0.61
2024-05-14 61.88 61.99 60.86 60.90 1,767,497 -0.38 -0.62
2024-05-13 61.80 61.90 61.07 61.28 2,129,174 -0.64 -1.03
2024-05-10 62.10 62.25 61.41 61.92 1,635,825 +0.16 +0.26
2024-05-09 60.94 61.86 60.66 61.76 1,365,020 +0.72 +1.18
2024-05-08 60.88 61.33 60.51 61.04 1,521,544 -0.13 -0.21
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 61.99
On 2024-05-14		 60.19
On 2024-05-16		 -0.96 -1.55 61.99
On 2024-05-14		 60.19
On 2024-05-16		 -2.90 61.03
10D 62.25
On 2024-05-10		 59.56
On 2024-05-06		 0.95 1.58 62.25
On 2024-05-10		 60.19
On 2024-05-16		 -3.31 61.07
20D 63.24
On 2024-05-02		 58.90
On 2024-05-03		 1.27 2.13 63.24
On 2024-05-02		 58.90
On 2024-05-03		 -6.86 60.78
WTD 61.99
On 2024-05-14		 60.19
On 2024-05-16		 -0.96 -1.55 61.99
On 2024-05-14		 60.19
On 2024-05-16		 -2.90 61.03
MTD 63.24
On 2024-05-02		 58.90
On 2024-05-03		 0.34 0.56 63.24
On 2024-05-02		 58.90
On 2024-05-03		 -6.86 61.01
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
IWY

iShares Russell Top 200 Growth ETF

199.65 +0.08 +0.04 158,550
NDAQ

Nasdaq Inc.

62.76 +0.53 +0.85 2,358,598
IYW

iShares U.S. Technology ETF

138.02 -0.33 -0.24 801,361
NBIX

Neurocrine Biosciences Inc.

142.29 +0.38 +0.27 641,937
ES

Eversource Energy

60.96 -0.50 -0.81 1,921,641