ESS: Essex Property Trust Inc.

As of Friday, April 19th, 2024

$ 235.17

+1.20 +0.51%

Open: 234.77
High: 237.50
Low: 234.77
Volume: 335,773
Previous Close on Thursday, April 18th, 2024

$ 233.97

+1.32 +0.57%

Open: 233.54
High: 234.51
Low: 230.90
Volume: 284,993

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-19 234.77 237.50 234.77 235.17 335,773 +1.20 +0.51
2024-04-18 233.54 234.51 230.90 233.97 284,993 +1.32 +0.57
2024-04-17 233.16 234.93 231.49 232.65 342,553 -0.05 -0.02
2024-04-16 234.26 234.38 231.89 232.70 294,088 -2.89 -1.23
2024-04-15 240.82 241.28 234.26 235.59 248,432 -3.70 -1.55
2024-04-12 243.23 243.99 237.93 239.29 376,262 -4.96 -2.03
2024-04-11 246.03 246.31 240.97 244.25 377,848 +0.24 +0.10
2024-04-10 243.18 244.88 242.29 244.01 434,472 -5.58 -2.24
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 241.28
On 2024-04-15		 230.90
On 2024-04-18		 -4.12 -1.72 241.28
On 2024-04-15		 230.90
On 2024-04-18		 -4.30 234.02
10D 249.74
On 2024-04-09		 230.90
On 2024-04-18		 -2.51 -1.06 249.74
On 2024-04-09		 230.90
On 2024-04-18		 -7.54 239.07
20D 249.74
On 2024-04-09		 230.90
On 2024-04-18		 -8.84 -3.62 249.74
On 2024-04-09		 230.90
On 2024-04-18		 -7.54 239.13
WTD 241.28
On 2024-04-15		 230.90
On 2024-04-18		 -4.12 -1.72 241.28
On 2024-04-15		 230.90
On 2024-04-18		 -4.30 234.02
MTD 249.74
On 2024-04-09		 230.90
On 2024-04-18		 -9.64 -3.94 249.74
On 2024-04-09		 230.90
On 2024-04-18		 -7.54 238.47
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,862
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,291
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,692
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
ESS

Essex Property Trust Inc.

235.17 +1.20 +0.51 335,773