ES: Eversource Energy

As of Monday, March 18th, 2024

$ 58.96

+0.04 +0.07%

Open: 58.92
High: 59.37
Low: 58.42
Volume: 2,246,509
Previous Close on Friday, March 15th, 2024

$ 58.92

-0.14 -0.24%

Open: 58.71
High: 59.52
Low: 58.50
Volume: 6,062,311
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 58.92 59.37 58.42 58.96 2,246,508 +0.04 +0.07
2024-03-15 58.71 59.52 58.50 58.92 6,062,311 -0.14 -0.24
2024-03-14 58.95 59.13 57.76 59.06 2,950,306 -0.08 -0.14
2024-03-13 59.86 60.47 58.66 59.14 3,252,032 -0.67 -1.12
2024-03-12 60.41 60.68 59.26 59.81 2,023,416 -0.84 -1.38
2024-03-11 60.08 60.78 60.08 60.65 2,868,879 +0.57 +0.95
2024-03-08 59.62 60.38 59.15 60.08 1,874,677 +0.66 +1.11
2024-03-07 58.98 59.70 58.70 59.42 2,255,449 +0.92 +1.57

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 60.68
On 2024-03-12
57.76
On 2024-03-14
-1.69 -2.79 60.68
On 2024-03-12
57.76
On 2024-03-14
-4.81 59.18
10D 60.78
On 2024-03-11
57.76
On 2024-03-14
0.05 0.08 60.78
On 2024-03-11
57.76
On 2024-03-14
-4.97 59.27
20D 60.78
On 2024-03-11
56.76
On 2024-03-04
0.09 0.15 60.78
On 2024-03-11
57.76
On 2024-03-14
-4.97 58.86
WTD 59.37
On 2024-03-18
58.42
On 2024-03-18
0.04 0.07 -- -- -- 58.96
MTD 60.78
On 2024-03-11
56.76
On 2024-03-04
0.26 0.44 60.78
On 2024-03-11
57.76
On 2024-03-14
-4.97 59.17
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
ES

Eversource Energy

58.96 +0.04 +0.07 2,246,509