ESS: Essex Property Trust Inc.
$ 290.67 |
|
-- 0 0% |
Open: | 290.67 |
High: | 290.67 |
Low: | 290.67 |
Volume: | N/A |
$ 290.67
+7.51 +2.65%
Open: | 283.07 |
High: | 291.47 |
Low: | 282.50 |
Volume: | 655,145 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-29 | 283.07 | 291.47 | 282.50 | 290.67 | 655,145 | +7.51 | +2.65 |
2025-07-28 | 286.05 | 289.89 | 283.09 | 283.16 | 365,039 | -3.90 | -1.36 |
2025-07-25 | 287.60 | 287.75 | 284.76 | 287.06 | 310,194 | -0.35 | -0.12 |
2025-07-24 | 291.68 | 291.96 | 287.33 | 287.41 | 328,096 | -5.17 | -1.77 |
2025-07-23 | 292.81 | 294.09 | 290.55 | 292.58 | 378,833 | +0.52 | +0.18 |
2025-07-22 | 285.66 | 292.72 | 285.66 | 292.06 | 354,642 | +7.06 | +2.48 |
2025-07-21 | 288.59 | 290.00 | 284.71 | 285.00 | 325,115 | -2.37 | -0.82 |
2025-07-18 | 287.45 | 289.29 | 285.90 | 287.37 | 301,095 | +0.35 | +0.12 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 294.09 On 2025-07-23 |
282.50 On 2025-07-29 |
-1.39 | -0.48 | 294.09 On 2025-07-23 |
282.50 On 2025-07-29 |
-3.94 | 288.18 |
10D | 294.09 On 2025-07-23 |
278.62 On 2025-07-16 |
10.24 | 3.65 | 294.09 On 2025-07-23 |
282.50 On 2025-07-29 |
-3.94 | 287.84 |
20D | 294.09 On 2025-07-23 |
276.88 On 2025-07-01 |
7.27 | 2.57 | 294.09 On 2025-07-23 |
282.50 On 2025-07-29 |
-3.94 | 286.17 |
WTD | 291.47 On 2025-07-29 |
282.50 On 2025-07-29 |
3.61 | 1.26 | 289.89 On 2025-07-28 |
289.89 On 2025-07-28 |
0.00 | 286.92 |
MTD | 294.09 On 2025-07-23 |
276.88 On 2025-07-01 |
7.27 | 2.57 | 294.09 On 2025-07-23 |
282.50 On 2025-07-29 |
-3.94 | 286.17 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,632.99 | 0.00 | 0.00 | 492,116,155 |
DJTA
Dow Jones Transportation Average |
15,997.02 | 0.00 | 0.00 | 233,801,859 |
SPX
S&P 500 Index |
6,370.86 | 0.00 | 0.00 | |
OEX
S&P 100 Index |
3,135.33 | 0.00 | 0.00 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,308.30 | 0.00 | 0.00 | |
NYA
NYSE Composite Index |
20,761.56 | 0.00 | 0.00 | |
XAX
NYSE AMEX Composite Index |
6,113.92 | 0.00 | 0.00 | |
RUI
RUSSELL 1000 Index |
3,485.33 | 0.00 | 0.00 | |
RUT
Russell 2000 Index |
2,242.96 | 0.00 | 0.00 | |
RUA
Russell 3000 Index |
3,620.30 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
15.71 | -0.27 | -1.69 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.76 | 0.00 | 0.00 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.61 | 0.00 | 0.00 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.77 | 0.00 | 0.00 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,737.78 | 0.00 | 0.00 |