EXR: Extra Space Storage Inc.

As of Friday, May 17th, 2024

$ 151.89

+0.54 +0.36%

Open: 152.41
High: 152.42
Low: 150.83
Volume: 566,872
Previous Close on Thursday, May 16th, 2024

$ 151.35

-0.73 -0.48%

Open: 151.10
High: 153.63
Low: 151.10
Volume: 718,725

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 152.41 152.42 150.83 151.89 566,872 +0.54 +0.36
2024-05-16 151.10 153.63 151.10 151.35 718,725 -0.73 -0.48
2024-05-15 151.83 152.39 150.38 152.08 943,124 +3.43 +2.31
2024-05-14 149.24 151.17 148.18 148.65 720,353 +0.76 +0.51
2024-05-13 147.64 149.08 146.66 147.89 609,317 +1.22 +0.83
2024-05-10 146.44 147.06 145.10 146.67 710,313 +0.45 +0.31
2024-05-09 141.69 146.25 141.12 146.22 942,743 +5.27 +3.74
2024-05-08 142.42 142.52 140.60 140.95 632,044 -2.35 -1.64
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 153.63
On 2024-05-16		 146.66
On 2024-05-13		 5.22 3.56 153.63
On 2024-05-16		 150.83
On 2024-05-17		 -1.82 150.37
10D 153.63
On 2024-05-16		 140.40
On 2024-05-06		 10.02 7.06 144.70
On 2024-05-07		 140.60
On 2024-05-08		 -2.83 147.17
20D 153.63
On 2024-05-16		 131.02
On 2024-04-24		 19.43 14.67 142.79
On 2024-05-01		 137.61
On 2024-05-02		 -3.63 141.58
WTD 153.63
On 2024-05-16		 146.66
On 2024-05-13		 5.22 3.56 153.63
On 2024-05-16		 150.83
On 2024-05-17		 -1.82 150.37
MTD 153.63
On 2024-05-16		 136.44
On 2024-05-01		 17.61 13.11 142.79
On 2024-05-01		 137.61
On 2024-05-02		 -3.63 145.54
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
IRM

Iron Mountain Incorporated

81.79 -0.21 -0.26 1,735,898
JNUG

Direxion Daily Junior Gold Miners Index Bull 3x Shares

46.50 +3.90 +9.15 1,950,197
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
EXR

Extra Space Storage Inc.

151.89 +0.54 +0.36 566,872