ESS: Essex Property Trust Inc.
$ 266.29 |
|
+1.58 +0.60% |
Open: | 265.95 |
High: | 266.53 |
Low: | 263.61 |
Volume: | 361,765 |
$ 264.71
-3.13 -1.17%
Open: | 267.70 |
High: | 269.00 |
Low: | 264.67 |
Volume: | 202,809 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-05-17 | 265.95 | 266.53 | 263.61 | 266.29 | 361,765 | +1.58 | +0.60 |
2024-05-16 | 267.70 | 269.00 | 264.67 | 264.71 | 202,809 | -3.13 | -1.17 |
2024-05-15 | 269.23 | 269.23 | 265.22 | 267.84 | 407,628 | +2.87 | +1.08 |
2024-05-14 | 263.47 | 265.18 | 260.87 | 264.97 | 365,493 | +4.41 | +1.69 |
2024-05-13 | 260.01 | 261.71 | 258.79 | 260.56 | 253,211 | +1.61 | +0.62 |
2024-05-10 | 260.52 | 260.52 | 257.16 | 258.95 | 205,079 | -0.63 | -0.24 |
2024-05-09 | 255.61 | 259.78 | 254.88 | 259.58 | 203,457 | +5.08 | +2.00 |
2024-05-08 | 256.44 | 257.33 | 253.74 | 254.50 | 163,928 | -3.17 | -1.23 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 269.23 On 2024-05-15 |
258.79 On 2024-05-13 |
7.34 | 2.83 | 269.23 On 2024-05-15 |
263.61 On 2024-05-17 |
-2.09 | 264.87 |
10D | 269.23 On 2024-05-15 |
250.51 On 2024-05-06 |
15.98 | 6.38 | 269.23 On 2024-05-15 |
263.61 On 2024-05-17 |
-2.09 | 261.06 |
20D | 269.23 On 2024-05-15 |
235.40 On 2024-04-22 |
31.12 | 13.23 | 252.69 On 2024-04-26 |
240.58 On 2024-05-01 |
-4.79 | 253.72 |
WTD | 269.23 On 2024-05-15 |
258.79 On 2024-05-13 |
7.34 | 2.83 | 269.23 On 2024-05-15 |
263.61 On 2024-05-17 |
-2.09 | 264.87 |
MTD | 269.23 On 2024-05-15 |
240.58 On 2024-05-01 |
20.04 | 8.14 | 269.23 On 2024-05-15 |
263.61 On 2024-05-17 |
-2.09 | 258.16 |
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 |
---|---|---|---|---|
FTCS
First Trust Capital Strength ETF |
84.74 | +0.17 | +0.20 | 271,202 |
JNPR
Juniper Networks Inc. |
34.64 | -0.07 | -0.20 | 1,682,179 |
SH
ProShares Short S&P 500 |
11.85 | -0.01 | -0.08 | 8,600,358 |
HUM
Humana Inc. |
356.20 | +1.01 | +0.28 | 1,435,639 |
ESS
Essex Property Trust Inc. |
266.29 | +1.58 | +0.60 | 361,765 |