ESS: Essex Property Trust Inc.

As of Wednesday, October 9th, 2024

$ 288.48

-- 0 0%

Open: 288.48
High: 288.48
Low: 288.48
Volume: N/A
Previous Close on Tuesday, October 8th, 2024

$ 288.48

+0.57 +0.20%

Open: 290.00
High: 290.00
Low: 285.65
Volume: 427,141

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-10-08 290.00 290.00 285.65 288.48 427,141 +0.57 +0.20
2024-10-07 288.28 288.74 285.79 287.91 278,559 -1.97 -0.68
2024-10-04 288.90 291.24 286.28 289.88 344,486 +0.15 +0.05
2024-10-03 293.32 293.32 288.25 289.73 294,466 -3.31 -1.13
2024-10-02 290.14 293.39 289.18 293.04 301,514 +0.33 +0.11
2024-10-01 296.79 296.79 290.33 292.71 466,774 -2.71 -0.92
2024-09-30 290.10 296.06 290.10 295.42 641,226 +0.82 +0.28
2024-09-27 296.86 296.86 292.99 294.60 390,099 +0.43 +0.15
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 293.39
On 2024-10-02		 285.65
On 2024-10-08		 -4.23 -1.45 293.39
On 2024-10-02		 285.65
On 2024-10-08		 -2.64 289.81
10D 303.28
On 2024-09-25		 285.65
On 2024-10-08		 -11.75 -3.91 303.28
On 2024-09-25		 285.65
On 2024-10-08		 -5.81 292.34
20D 317.73
On 2024-09-17		 285.65
On 2024-10-08		 -19.79 -6.42 317.73
On 2024-09-17		 285.65
On 2024-10-08		 -10.10 301.20
WTD 290.00
On 2024-10-08		 285.65
On 2024-10-08		 -1.40 -0.48 288.74
On 2024-10-07		 288.74
On 2024-10-07		 0.00 288.20
MTD 296.79
On 2024-10-01		 285.65
On 2024-10-08		 -6.94 -2.35 296.79
On 2024-10-01		 285.65
On 2024-10-08		 -3.75 290.29
As of Tuesday, October 8th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

187.01 -0.46 -0.25 93,106
KO

The Coca-Cola Company

69.39 +0.21 +0.30 375,410
PFE

Pfizer Inc.

29.27 +0.09 +0.29 1,923,129
VZ

Verizon Communications Inc.

43.93 -0.08 -0.18 480,592
VIX

CBOE Volatility Index

21.54 +0.12 +0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,053.79 -26.58 -0.06 16,062,722
DJTA

Dow Jones Transportation Average

15,897.82 +34.22 +0.22 2,869,546
SPX

S&P 500 Index

5,746.51 -4.62 -0.08
OEX

S&P 100 Index

2,769.84 -2.44 -0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,072.12 -35.66 -0.18
NYA

NYSE Composite Index

19,395.48 -39.56 -0.20
XAX

NYSE AMEX Composite Index

5,263.58 -39.39 -0.74
RUI

RUSSELL 1000 Index

3,136.64 -1.99 -0.06
RUT

Russell 2000 Index

2,191.14 -3.84 -0.18
RUA

Russell 3000 Index

3,270.18 -2.24 -0.07
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

21.54 +0.12 +0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.73 -0.07 -0.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.41 -0.04 -0.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.45 -0.07 -0.33
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,752.13 -13.39 -0.14
 
Recent
Ticker Last Chg %Chg Volume
ESS

Essex Property Trust Inc.

288.48 0.00 0.00