ETSY: Etsy Inc.

As of Friday, April 19th, 2024

$ 66.76

-0.58 -0.86%

Open: 68.19
High: 68.19
Low: 66.65
Volume: 2,218,651
Previous Close on Thursday, April 18th, 2024

$ 67.34

-0.15 -0.22%

Open: 65.35
High: 67.46
Low: 65.28
Volume: 3,370,253

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-19 68.19 68.19 66.65 66.76 2,218,651 -0.58 -0.86
2024-04-18 65.35 67.46 65.28 67.34 3,370,253 -0.15 -0.22
2024-04-17 68.50 69.35 66.14 67.49 2,529,755 -0.87 -1.27
2024-04-16 66.45 69.69 66.15 68.36 3,601,879 +1.63 +2.44
2024-04-15 66.92 69.06 66.42 66.73 2,995,168 -0.32 -0.48
2024-04-12 68.34 68.34 66.66 67.05 1,768,006 -1.36 -1.99
2024-04-11 68.22 68.58 66.98 68.41 1,934,825 +0.72 +1.06
2024-04-10 67.05 68.08 66.25 67.69 2,551,817 -0.98 -1.43
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 69.69
On 2024-04-16		 65.28
On 2024-04-18		 -0.29 -0.43 69.69
On 2024-04-16		 65.28
On 2024-04-18		 -6.33 67.34
10D 69.69
On 2024-04-16		 65.25
On 2024-04-08		 1.78 2.74 69.69
On 2024-04-16		 65.28
On 2024-04-18		 -6.33 67.46
20D 69.69
On 2024-04-16		 64.38
On 2024-04-02		 -1.35 -1.98 69.65
On 2024-03-28		 64.38
On 2024-04-02		 -7.56 66.87
WTD 69.69
On 2024-04-16		 65.28
On 2024-04-18		 -0.29 -0.43 69.69
On 2024-04-16		 65.28
On 2024-04-18		 -6.33 67.34
MTD 69.69
On 2024-04-16		 64.38
On 2024-04-02		 -1.96 -2.85 69.69
On 2024-04-16		 65.28
On 2024-04-18		 -6.33 66.76
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,858
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,288
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,689
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94
 
Recent
Ticker Last Chg %Chg Volume
ETSY

Etsy Inc.

66.76 -0.58 -0.86 2,218,651