ESRT: Empire State Realty Trust Inc.

As of Friday, May 17th, 2024

$ 9.54

-0.14 -1.45%

Open: 9.71
High: 9.75
Low: 9.53
Volume: 610,525
Previous Close on Thursday, May 16th, 2024

$ 9.68

-0.07 -0.72%

Open: 9.76
High: 9.76
Low: 9.60
Volume: 641,090

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 9.71 9.75 9.53 9.54 610,525 -0.14 -1.45
2024-05-16 9.76 9.76 9.60 9.68 641,090 -0.07 -0.72
2024-05-15 9.92 9.98 9.68 9.75 1,287,510 +0.04 +0.41
2024-05-14 9.86 9.91 9.71 9.71 1,803,581 -0.03 -0.31
2024-05-13 9.67 9.80 9.64 9.74 1,051,537 +0.16 +1.67
2024-05-10 9.53 9.59 9.39 9.58 994,714 +0.02 +0.21
2024-05-09 9.44 9.63 9.42 9.56 623,927 +0.14 +1.49
2024-05-08 9.33 9.47 9.25 9.42 881,957 +0.01 +0.11
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 9.98
On 2024-05-15		 9.53
On 2024-05-17		 -0.04 -0.42 9.98
On 2024-05-15		 9.53
On 2024-05-17		 -4.51 9.68
10D 9.98
On 2024-05-15		 9.25
On 2024-05-08		 0.24 2.58 9.98
On 2024-05-15		 9.53
On 2024-05-17		 -4.51 9.58
20D 9.98
On 2024-05-15		 8.95
On 2024-05-01		 0.39 4.26 9.68
On 2024-04-23		 8.95
On 2024-05-01		 -7.54 9.43
WTD 9.98
On 2024-05-15		 9.53
On 2024-05-17		 -0.04 -0.42 9.98
On 2024-05-15		 9.53
On 2024-05-17		 -4.51 9.68
MTD 9.98
On 2024-05-15		 8.95
On 2024-05-01		 0.44 4.84 9.98
On 2024-05-15		 9.53
On 2024-05-17		 -4.51 9.51
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
HEI_A

HEICO Corporation

172.54 +0.48 +0.28 226,334
PTLC

Pacer Trendpilot US Large Cap ETF

48.27 +0.05 +0.10 90,310
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
GPC

Genuine Parts Company

152.89 -1.21 -0.79 581,773
ESRT

Empire State Realty Trust Inc.

9.54 -0.14 -1.45 610,525