ESS: Essex Property Trust Inc.

As of Thursday, May 30th, 2024

$ 252.91

-- 0 0%

Open: 252.91
High: 252.91
Low: 252.91
Volume: N/A
Previous Close on Wednesday, May 29th, 2024

$ 252.91

-2.42 -0.95%

Open: 251.79
High: 253.37
Low: 249.46
Volume: 370,722
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-29 251.79 253.37 249.46 252.91 370,722 -2.42 -0.95
2024-05-28 261.18 261.57 254.90 255.33 289,576 -4.07 -1.57
2024-05-24 259.38 259.92 258.16 259.40 225,511 +1.43 +0.55
2024-05-23 262.54 263.36 257.88 257.97 206,547 -4.97 -1.89
2024-05-22 263.72 266.53 261.52 262.94 342,827 -1.22 -0.46
2024-05-21 262.90 265.13 262.67 264.16 214,707 +0.75 +0.28
2024-05-20 265.85 265.85 262.16 263.41 361,765 -2.88 -1.08
2024-05-17 265.95 266.53 263.61 266.29 361,765 +1.58 +0.60

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 266.53
On 2024-05-22
249.46
On 2024-05-29
-11.25 -4.26 266.53
On 2024-05-22
249.46
On 2024-05-29
-6.40 257.71
10D 269.23
On 2024-05-15
249.46
On 2024-05-29
-12.06 -4.55 269.23
On 2024-05-15
249.46
On 2024-05-29
-7.34 261.50
20D 269.23
On 2024-05-15
240.58
On 2024-05-01
6.66 2.70 269.23
On 2024-05-15
249.46
On 2024-05-29
-7.34 258.61
WTD 261.57
On 2024-05-28
249.46
On 2024-05-29
-6.49 -2.50 261.57
On 2024-05-28
249.46
On 2024-05-29
-4.63 254.12
MTD 269.23
On 2024-05-15
240.58
On 2024-05-01
6.66 2.70 269.23
On 2024-05-15
249.46
On 2024-05-29
-7.34 258.61
As of Wednesday, May 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

164.45 +0.85 +0.52 1,813,877
KO

The Coca-Cola Company

61.85 +0.15 +0.24 2,597,919
PFE

Pfizer Inc.

27.96 +0.14 +0.50 7,158,649
VZ

Verizon Communications Inc.

39.88 +0.78 +1.98 5,581,487
VIX

CBOE Volatility Index

13.80 -0.48 -3.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,126.09 -315.45 -0.82 148,623,824
DJTA

Dow Jones Transportation Average

14,969.35 +187.79 +1.27 52,990,980
SPX

S&P 500 Index

5,251.12 -15.83 -0.30
OEX

S&P 100 Index

2,515.08 -14.46 -0.57
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,627.74 -109.02 -0.58
NYA

NYSE Composite Index

17,852.27 +57.38 +0.32
XAX

NYSE AMEX Composite Index

4,952.93 +54.66 +1.12
RUI

RUSSELL 1000 Index

2,869.06 -7.21 -0.25
RUT

Russell 2000 Index

2,061.06 +24.87 +1.22
RUA

Russell 3000 Index

2,995.48 -5.32 -0.18
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.80 -0.48 -3.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.76 -0.13 -0.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.04 -0.17 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.20 -0.25 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,130.39 -52.22 -0.57
 
Recent
Ticker Last Chg %Chg Volume
ESS

Essex Property Trust Inc.

252.91 0.00 0.00