ES: Eversource Energy

As of Friday, May 24th, 2024

$ 57.53

-- 0 0%

Open: 57.62
High: 58.31
Low: 57.35
Volume: 2,055,583
Previous Close on Thursday, May 23rd, 2024

$ 57.53

-2.28 -3.81%

Open: 59.28
High: 59.30
Low: 57.45
Volume: 1,776,560
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 57.62 58.31 57.35 57.53 2,055,583 0.00 0.00
2024-05-23 59.28 59.30 57.45 57.53 1,776,560 -2.28 -3.81
2024-05-22 60.65 61.05 59.76 59.81 1,565,599 -1.41 -2.30
2024-05-21 60.82 61.35 60.68 61.22 1,584,980 +0.44 +0.72
2024-05-20 61.00 61.01 60.61 60.78 980,480 -0.18 -0.30
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

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 61.35
On 2024-05-21
57.35
On 2024-05-24
-3.43 -5.63 61.35
On 2024-05-21
57.35
On 2024-05-24
-6.52 59.37
10D 61.99
On 2024-05-14
57.35
On 2024-05-24
-4.39 -7.09 61.99
On 2024-05-14
57.35
On 2024-05-24
-7.49 60.20
20D 63.24
On 2024-05-02
57.35
On 2024-05-24
-1.93 -3.25 63.24
On 2024-05-02
57.35
On 2024-05-24
-9.31 60.55
WTD 61.35
On 2024-05-21
57.35
On 2024-05-24
-3.43 -5.63 61.35
On 2024-05-21
57.35
On 2024-05-24
-6.52 59.37
MTD 63.24
On 2024-05-02
57.35
On 2024-05-24
-3.09 -5.10 63.24
On 2024-05-02
57.35
On 2024-05-24
-9.31 60.55
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.33 +2.07 +1.25 5,480,841
KO

The Coca-Cola Company

62.00 -0.09 -0.14 8,184,888
PFE

Pfizer Inc.

28.88 +0.19 +0.66 22,305,319
VZ

Verizon Communications Inc.

39.74 +0.31 +0.79 10,390,846
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,069.59 +4.33 +0.01 248,790,529
DJTA

Dow Jones Transportation Average

15,082.94 +74.08 +0.49 68,551,062
SPX

S&P 500 Index

5,304.72 +36.88 +0.70
OEX

S&P 100 Index

2,533.13 +17.92 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,808.35 +184.96 +0.99
NYA

NYSE Composite Index

18,110.60 +82.12 +0.46
XAX

NYSE AMEX Composite Index

4,898.09 +64.77 +1.34
RUI

RUSSELL 1000 Index

2,899.87 +20.17 +0.70
RUT

Russell 2000 Index

2,069.67 +21.26 +1.04
RUA

Russell 3000 Index

3,026.65 +21.55 +0.72
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.43 -0.20 -1.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.36 -0.34 -2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.17 -0.49 -3.34
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,211.12 +76.50 +0.84
 
Recent
Ticker Last Chg %Chg Volume
ES

Eversource Energy

57.53 0.00 0.00 2,055,583